Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gold SPDR (NY: GLD )

169.67 USD -0.49 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 167.76 168.16 166.91 167.34 8,432,246 -2.28(-1.34%)
Oct 28, 2011 169.64 169.94 168.75 169.62 9,362,855 +0.07(+0.04%)
Oct 27, 2011 167.59 170.29 166.65 169.55 15,845,328 +2.15(+1.28%)
Oct 26, 2011 167.03 168.05 166.42 167.40 17,086,369 +1.81(+1.09%)
Oct 25, 2011 161.24 166.34 160.41 165.59 22,094,573 +4.57(+2.84%)
Oct 24, 2011 160.55 161.33 160.22 161.02 10,176,003 +1.50(+0.94%)
Oct 21, 2011 159.99 160.45 158.94 159.52 13,335,534 +1.75(+1.11%)
Oct 20, 2011 157.62 158.42 156.05 157.77 17,343,838 -2.10(-1.31%)
Oct 19, 2011 161.09 161.43 159.55 159.87 8,522,962 -1.97(-1.22%)
Oct 18, 2011 159.96 162.03 158.30 161.84 15,365,073 -0.78(-0.48%)
Oct 17, 2011 164.00 164.16 161.95 162.62 8,752,014 -0.78(-0.48%)
Oct 14, 2011 163.33 163.82 162.25 163.40 9,744,928 +1.10(+0.68%)
Oct 13, 2011 162.30 162.48 160.82 162.30 8,327,156 -0.96(-0.59%)
Oct 12, 2011 163.70 164.00 162.50 163.26 10,867,641 +1.16(+0.72%)
Oct 11, 2011 162.21 162.51 161.21 162.10 8,255,986 -1.17(-0.71%)
Oct 10, 2011 162.05 163.32 161.14 163.27 8,948,328 +4.09(+2.57%)
Oct 07, 2011 161.02 161.58 158.23 159.18 12,977,972 -1.31(-0.82%)
Oct 06, 2011 160.11 161.11 159.60 160.49 12,389,449 +1.03(+0.65%)
Oct 05, 2011 158.01 160.32 156.44 159.46 15,130,624 +1.82(+1.15%)
Oct 04, 2011 160.95 161.03 155.27 157.64 24,020,579 -3.32(-2.06%)
Oct 03, 2011 161.09 161.56 159.93 160.96 14,071,973 +2.90(+1.83%)
Sep 30, 2011 157.70 160.00 156.33 158.06 16,770,756 +0.36(+0.23%)
Sep 29, 2011 158.12 158.20 156.14 157.70 17,238,950 +1.48(+0.95%)
Sep 28, 2011 160.73 161.29 155.56 156.22 21,933,979 -4.41(-2.75%)
Sep 27, 2011 161.61 162.29 159.91 160.63 25,079,092 +3.05(+1.94%)
Sep 26, 2011 157.12 158.80 154.19 157.58 42,323,680 -2.22(-1.39%)
Sep 23, 2011 164.51 165.72 158.55 159.80 52,986,827 -9.25(-5.47%)
Sep 22, 2011 169.30 170.32 167.48 169.05 32,459,246 -4.54(-2.62%)
Sep 21, 2011 174.79 176.73 173.14 173.59 16,408,694 -2.19(-1.25%)
Sep 20, 2011 173.18 176.37 172.84 175.78 12,663,940 +2.47(+1.43%)
Sep 19, 2011 176.83 176.86 172.20 173.31 18,240,444 -2.72(-1.55%)
Sep 16, 2011 173.72 177.40 173.71 176.03 20,699,071 +1.63(+0.93%)
Sep 15, 2011 174.61 174.85 172.56 174.40 20,877,528 -2.81(-1.59%)
Sep 14, 2011 177.55 177.78 176.05 177.21 18,097,080 -1.33(-0.74%)
Sep 13, 2011 177.52 179.54 176.29 178.54 17,224,036 +1.87(+1.06%)
Sep 12, 2011 178.73 178.99 175.33 176.67 21,792,069 -4.03(-2.23%)
Sep 09, 2011 179.76 181.95 179.17 180.70 25,434,733 -1.11(-0.61%)
Sep 08, 2011 181.39 182.12 179.77 181.81 20,698,468 +4.73(+2.67%)
Sep 07, 2011 176.19 178.09 174.45 177.08 30,740,422 -5.82(-3.18%)
Sep 06, 2011 184.58 185.85 181.31 182.90 30,222,749 -0.34(-0.18%)
Sep 02, 2011 182.82 183.51 182.10 183.24 19,920,590 +5.37(+3.02%)
Sep 01, 2011 177.44 178.26 176.55 177.87 13,895,451 +0.15(+0.08%)
Aug 31, 2011 177.73 179.16 176.33 177.72 16,050,857 -1.38(-0.77%)
Aug 30, 2011 177.70 179.21 176.66 179.10 23,403,673 +5.21(+3.00%)
Aug 29, 2011 175.95 176.01 172.88 173.89 25,214,775 -3.58(-2.02%)
Aug 26, 2011 173.57 177.55 171.86 177.47 38,672,980 +5.11(+2.96%)
Aug 25, 2011 171.65 172.81 165.88 172.36 43,234,203 +0.71(+0.42%)
Aug 24, 2011 177.90 178.31 170.31 171.65 70,541,396 -6.02(-3.39%)
Aug 23, 2011 182.24 183.82 177.50 177.67 55,230,447 -6.92(-3.75%)
Aug 22, 2011 181.95 184.82 181.60 184.59 27,377,918 +4.64(+2.58%)
Aug 19, 2011 177.72 181.67 178.91 179.95 34,407,682 +2.23(+1.25%)
Aug 18, 2011 177.15 178.10 176.41 177.72 25,477,966 +3.30(+1.89%)
Aug 17, 2011 173.87 174.68 173.25 174.42 16,464,374 +0.50(+0.29%)
Aug 16, 2011 172.60 174.07 172.50 173.92 19,631,021 +2.12(+1.23%)
Aug 15, 2011 169.32 171.91 168.95 171.80 17,791,985 +1.83(+1.08%)
Aug 12, 2011 169.57 170.06 167.77 169.97 29,225,984 -0.78(-0.46%)
Aug 11, 2011 172.28 172.34 168.65 170.75 49,829,955 -3.83(-2.19%)
Aug 10, 2011 172.46 175.13 171.62 174.58 44,428,223 +5.97(+3.54%)
Aug 09, 2011 161.68 173.15 167.48 168.61 55,695,641 +1.49(+0.89%)
Aug 08, 2011 165.48 167.61 164.76 167.12 42,944,415 +5.37(+3.32%)
Aug 05, 2011 161.64 162.37 160.48 161.75 24,557,387 +1.11(+0.69%)
Aug 04, 2011 163.61 163.87 159.68 160.64 40,355,277 -0.85(-0.53%)
Aug 03, 2011 162.36 162.86 161.34 161.49 27,796,014 -0.03(-0.02%)
Aug 02, 2011 159.33 161.62 158.97 161.52 24,244,771 +3.80(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.