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 )

166.62 USD -0.23 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 138.07 140.19 137.80 139.63 12,501,067 +0.76(+0.55%)
Sep 30, 2019 139.77 140.21 138.03 138.87 15,529,147 -2.19(-1.55%)
Sep 27, 2019 140.35 141.68 140.16 141.06 9,665,900 -0.73(-0.51%)
Sep 26, 2019 142.19 142.57 141.56 141.79 8,801,984 -0.04(-0.03%)
Sep 25, 2019 144.08 144.29 141.44 141.83 11,996,005 -2.47(-1.71%)
Sep 24, 2019 143.21 144.77 142.88 144.30 10,620,811 +0.55(+0.38%)
Sep 23, 2019 143.22 143.94 143.07 143.75 9,034,047 +0.80(+0.56%)
Sep 20, 2019 141.61 143.03 141.46 142.95 12,276,500 +1.67(+1.18%)
Sep 19, 2019 141.57 141.74 141.09 141.28 8,062,590 +0.57(+0.41%)
Sep 18, 2019 141.93 142.53 139.81 140.71 15,070,923 -0.89(-0.63%)
Sep 17, 2019 141.82 142.11 141.22 141.60 7,046,204 +0.28(+0.20%)
Sep 16, 2019 141.60 142.05 141.02 141.32 8,093,068 +1.17(+0.83%)
Sep 13, 2019 141.73 141.99 140.06 140.15 13,451,700 -1.17(-0.83%)
Sep 12, 2019 142.68 143.10 141.11 141.32 12,673,687 +0.29(+0.21%)
Sep 11, 2019 140.34 141.26 140.28 141.03 7,442,067 +0.85(+0.61%)
Sep 10, 2019 141.23 141.52 140.16 140.18 12,619,644 -1.21(-0.86%)
Sep 09, 2019 142.37 142.46 141.18 141.39 11,318,104 -0.53(-0.37%)
Sep 06, 2019 143.64 144.06 141.86 141.92 14,175,200 -1.22(-0.85%)
Sep 05, 2019 144.98 145.01 142.00 143.14 20,295,937 -3.52(-2.40%)
Sep 04, 2019 145.54 146.82 145.50 146.66 11,291,184 +0.91(+0.62%)
Sep 03, 2019 144.96 146.13 144.74 145.75 15,617,552 +2.00(+1.39%)
Aug 30, 2019 143.84 144.88 143.02 143.75 9,642,500 -0.37(-0.26%)
Aug 29, 2019 145.40 145.49 143.28 144.12 14,762,980 -1.04(-0.72%)
Aug 28, 2019 145.39 145.68 144.64 145.16 11,453,905 -0.41(-0.28%)
Aug 27, 2019 144.30 145.68 144.27 145.57 12,855,777 +1.38(+0.96%)
Aug 26, 2019 144.35 144.97 143.91 144.19 12,197,311 +0.02(+0.01%)
Aug 23, 2019 141.84 144.33 141.64 144.17 20,290,500 +2.77(+1.96%)
Aug 22, 2019 141.39 141.90 141.17 141.40 6,847,247 -0.36(-0.25%)
Aug 21, 2019 141.62 142.17 141.46 141.76 8,118,632 -0.45(-0.32%)
Aug 20, 2019 141.77 142.26 141.60 142.21 7,479,077 +1.10(+0.78%)
Aug 19, 2019 141.33 141.79 140.85 141.11 10,555,280 -1.67(-1.17%)
Aug 16, 2019 142.75 143.13 141.80 142.78 12,184,400 -0.92(-0.64%)
Aug 15, 2019 142.96 144.02 142.61 143.70 13,496,696 +0.95(+0.67%)
Aug 14, 2019 142.90 143.75 142.05 142.75 20,667,781 +0.97(+0.68%)
Aug 13, 2019 143.17 143.29 139.35 141.78 29,929,950 -0.85(-0.60%)
Aug 12, 2019 141.67 143.38 141.64 142.63 14,358,056 +1.37(+0.97%)
Aug 09, 2019 141.28 142.03 140.96 141.26 9,485,900 -0.47(-0.33%)
Aug 08, 2019 140.90 142.37 140.71 141.73 13,102,765 +0.71(+0.50%)
Aug 07, 2019 141.28 142.47 140.88 141.02 26,666,359 +2.11(+1.52%)
Aug 06, 2019 138.33 139.03 138.01 138.91 9,460,866 +1.12(+0.81%)
Aug 05, 2019 137.93 138.64 137.05 137.79 17,504,190 +1.90(+1.40%)
Aug 02, 2019 135.39 136.60 135.37 135.89 13,753,200 -0.52(-0.38%)
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.