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 (%)
Dec 31, 2019 143.31 143.60 142.80 142.90 5,314,400 +0.27(+0.19%)
Dec 30, 2019 142.56 142.80 142.46 142.63 4,810,551 +0.30(+0.21%)
Dec 27, 2019 142.26 142.73 142.17 142.33 5,120,400 -0.05(-0.04%)
Dec 26, 2019 142.06 142.47 141.91 142.38 8,342,460 +1.11(+0.79%)
Dec 24, 2019 140.44 141.33 140.43 141.27 5,303,600 +1.32(+0.94%)
Dec 23, 2019 139.53 139.96 139.53 139.95 5,180,875 +0.43(+0.31%)
Dec 20, 2019 139.37 139.52 138.98 139.52 4,481,500 +0.14(+0.10%)
Dec 19, 2019 139.04 139.55 138.87 139.38 4,975,032 +0.36(+0.26%)
Dec 18, 2019 138.86 139.25 138.81 139.02 3,607,551 +0.01(+0.01%)
Dec 17, 2019 139.02 139.30 138.85 139.01 4,287,523 -0.03(-0.02%)
Dec 16, 2019 139.20 139.39 138.80 139.04 4,646,114 -0.01(-0.01%)
Dec 13, 2019 138.52 139.21 137.98 139.05 6,979,800 +0.62(+0.45%)
Dec 12, 2019 139.78 139.85 137.88 138.43 8,810,354 -0.49(-0.35%)
Dec 11, 2019 138.20 139.30 138.12 138.92 6,097,530 +0.95(+0.69%)
Dec 10, 2019 138.25 138.33 137.74 137.97 3,240,835 +0.39(+0.28%)
Dec 09, 2019 137.80 137.81 137.45 137.58 2,711,556 -0.04(-0.03%)
Dec 06, 2019 137.76 137.83 137.40 137.62 8,748,900 -1.38(-0.99%)
Dec 05, 2019 138.80 139.45 138.79 139.00 5,671,506 +0.08(+0.06%)
Dec 04, 2019 139.16 139.16 138.59 138.92 6,322,253 -0.19(-0.14%)
Dec 03, 2019 139.04 139.57 138.97 139.11 8,500,890 +1.32(+0.96%)
Dec 02, 2019 137.32 138.09 137.30 137.79 8,274,731 -0.07(-0.05%)
Nov 29, 2019 137.10 138.13 137.08 137.86 4,516,400 +0.85(+0.62%)
Nov 27, 2019 137.03 137.21 136.83 137.01 4,113,100 -0.73(-0.53%)
Nov 26, 2019 136.98 137.80 136.58 137.74 4,724,385 +0.52(+0.38%)
Nov 25, 2019 137.32 137.62 136.99 137.22 6,415,837 -0.52(-0.38%)
Nov 22, 2019 138.37 138.46 137.66 137.74 3,620,500 -0.26(-0.19%)
Nov 21, 2019 138.39 138.56 137.77 138.00 4,196,490 -0.76(-0.55%)
Nov 20, 2019 138.53 139.00 138.10 138.76 6,892,085 +0.07(+0.05%)
Nov 19, 2019 138.13 138.97 138.13 138.69 4,824,358 +0.07(+0.05%)
Nov 18, 2019 138.44 138.85 138.30 138.62 5,717,936 +0.41(+0.30%)
Nov 15, 2019 138.03 138.42 137.97 138.21 10,106,900 -0.35(-0.25%)
Nov 14, 2019 138.39 138.94 137.87 138.56 5,220,509 +0.58(+0.42%)
Nov 13, 2019 137.80 138.22 137.64 137.98 8,779,801 +0.55(+0.40%)
Nov 12, 2019 137.03 137.59 136.19 137.43 6,448,640 +0.37(+0.27%)
Nov 11, 2019 137.61 137.79 136.43 137.06 7,037,251 -0.33(-0.24%)
Nov 08, 2019 137.73 138.33 137.39 137.39 10,378,200 -0.88(-0.64%)
Nov 07, 2019 140.11 140.20 137.60 138.27 15,177,583 -2.18(-1.55%)
Nov 06, 2019 140.12 140.79 140.00 140.45 6,404,985 +0.60(+0.43%)
Nov 05, 2019 140.65 140.89 139.38 139.85 11,778,568 -2.30(-1.62%)
Nov 04, 2019 142.26 142.45 141.74 142.15 4,737,887 -0.41(-0.29%)
Nov 01, 2019 142.21 142.90 142.01 142.56 8,089,900 +0.13(+0.09%)
Oct 31, 2019 141.98 142.69 141.89 142.43 7,046,575 +1.41(+1.00%)
Oct 30, 2019 140.54 141.04 139.55 141.02 6,992,859 +0.77(+0.55%)
Oct 29, 2019 140.00 140.63 139.78 140.25 3,835,304 -0.39(-0.28%)
Oct 28, 2019 141.25 141.25 140.40 140.64 5,441,625 -1.22(-0.86%)
Oct 25, 2019 142.79 142.83 141.40 141.86 6,011,400 +0.33(+0.23%)
Oct 24, 2019 141.02 141.74 140.93 141.53 6,275,424 +1.00(+0.71%)
Oct 23, 2019 140.59 141.00 140.50 140.53 4,160,001 +0.33(+0.24%)
Oct 22, 2019 140.13 140.30 139.72 140.20 3,883,241 +0.41(+0.29%)
Oct 21, 2019 140.72 140.76 139.60 139.79 8,314,296 -0.67(-0.48%)
Oct 18, 2019 140.50 140.71 140.32 140.46 6,416,200 -0.15(-0.11%)
Oct 17, 2019 140.50 141.12 140.42 140.61 6,217,848 +0.20(+0.14%)
Oct 16, 2019 140.14 140.53 139.70 140.41 10,363,834 +0.80(+0.57%)
Oct 15, 2019 140.27 140.30 139.21 139.61 9,130,832 -0.98(-0.70%)
Oct 14, 2019 140.45 140.82 140.34 140.59 4,009,154 +0.56(+0.40%)
Oct 11, 2019 139.97 140.19 138.91 140.03 11,425,500 -0.78(-0.55%)
Oct 10, 2019 141.59 141.66 140.58 140.81 9,331,429 -1.24(-0.87%)
Oct 09, 2019 141.82 142.58 141.62 142.05 7,035,516 +0.13(+0.09%)
Oct 08, 2019 142.03 142.29 141.17 141.92 10,482,641 +1.23(+0.87%)
Oct 07, 2019 141.16 141.77 140.24 140.69 6,160,985 -1.21(-0.85%)
Oct 04, 2019 141.48 142.31 141.14 141.90 9,689,900 +0.00(+0.00%)
Oct 03, 2019 141.36 143.25 141.29 141.90 12,406,752 +0.64(+0.45%)
Oct 02, 2019 140.79 141.88 140.46 141.26 11,944,215 +1.63(+1.17%)
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.