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, 2005 47.02 47.04 46.33 46.40 2,327,500 -0.82(-1.74%)
Oct 28, 2005 46.87 47.26 46.82 47.22 1,435,000 +0.04(+0.08%)
Oct 27, 2005 47.40 47.42 47.10 47.18 2,464,500 +0.25(+0.53%)
Oct 26, 2005 47.09 47.21 46.89 46.93 2,248,400 -0.13(-0.28%)
Oct 25, 2005 46.93 47.19 46.90 47.06 3,290,500 +0.67(+1.44%)
Oct 24, 2005 46.39 46.73 46.31 46.39 2,051,300 -0.13(-0.28%)
Oct 21, 2005 46.12 46.56 45.91 46.52 1,409,400 +0.54(+1.17%)
Oct 20, 2005 46.33 46.34 45.83 45.98 1,680,300 -0.36(-0.78%)
Oct 19, 2005 46.51 46.51 46.04 46.34 2,958,200 -0.66(-1.40%)
Oct 18, 2005 47.09 47.18 46.93 47.00 1,243,200 -0.26(-0.55%)
Oct 17, 2005 47.26 47.37 47.19 47.26 1,784,300 +0.46(+0.98%)
Oct 14, 2005 46.49 46.83 46.41 46.80 2,442,300 -0.22(-0.47%)
Oct 13, 2005 46.89 47.06 46.60 47.02 2,632,300 +0.17(+0.36%)
Oct 12, 2005 47.53 47.64 46.82 46.85 3,930,500 -0.54(-1.14%)
Oct 11, 2005 47.40 47.72 47.36 47.39 2,826,900 +0.02(+0.04%)
Oct 10, 2005 47.31 47.44 47.09 47.37 1,285,500 +0.01(+0.02%)
Oct 07, 2005 46.99 47.48 46.94 47.36 1,820,500 +0.15(+0.32%)
Oct 06, 2005 46.62 47.26 46.62 47.21 2,008,800 +0.85(+1.83%)
Oct 05, 2005 46.38 46.53 46.14 46.36 1,627,700 -0.09(-0.19%)
Oct 04, 2005 46.49 46.73 46.30 46.45 1,572,300 +0.03(+0.06%)
Oct 03, 2005 46.62 46.63 46.38 46.42 2,194,900 -0.28(-0.60%)
Sep 30, 2005 47.09 47.20 46.65 46.70 1,194,400 -0.40(-0.85%)
Sep 29, 2005 46.86 47.23 46.83 47.10 2,947,200 +0.30(+0.64%)
Sep 28, 2005 46.80 46.89 46.16 46.80 3,448,000 +0.55(+1.19%)
Sep 27, 2005 46.14 46.33 45.66 46.25 2,341,300 -0.32(-0.69%)
Sep 26, 2005 45.84 46.61 45.84 46.57 1,361,200 +0.29(+0.63%)
Sep 23, 2005 46.28 46.30 45.92 46.28 2,352,800 -0.08(-0.17%)
Sep 22, 2005 46.84 46.84 46.22 46.36 2,347,300 -0.70(-1.49%)
Sep 21, 2005 46.45 47.13 46.55 47.06 3,681,900 +0.83(+1.80%)
Sep 20, 2005 46.23 46.52 46.22 46.23 1,898,900 -0.02(-0.04%)
Sep 19, 2005 46.27 46.73 46.22 46.25 6,072,100 +0.43(+0.94%)
Sep 16, 2005 45.80 45.88 45.55 45.82 2,878,900 +0.39(+0.86%)
Sep 15, 2005 45.26 45.47 45.15 45.43 1,172,000 +0.47(+1.05%)
Sep 14, 2005 44.82 44.96 44.66 44.96 1,733,800 +0.40(+0.90%)
Sep 13, 2005 44.62 44.62 44.36 44.56 952,700 -0.33(-0.74%)
Sep 12, 2005 44.68 44.89 44.62 44.89 752,500 +0.05(+0.11%)
Sep 09, 2005 44.67 44.87 44.66 44.84 1,393,900 +0.24(+0.54%)
Sep 08, 2005 44.72 44.78 44.47 44.60 1,061,200 +0.27(+0.61%)
Sep 07, 2005 44.41 44.49 44.29 44.33 1,300,700 +0.06(+0.14%)
Sep 06, 2005 44.42 44.42 44.19 44.27 819,700 +0.02(+0.05%)
Sep 02, 2005 44.24 44.36 44.09 44.25 1,414,900 +0.03(+0.07%)
Sep 01, 2005 43.93 44.40 43.85 44.22 2,502,900 +0.82(+1.89%)
Aug 31, 2005 43.10 43.40 43.03 43.40 2,416,500 +0.39(+0.91%)
Aug 30, 2005 42.96 43.07 42.81 43.01 2,199,400 -0.56(-1.29%)
Aug 29, 2005 43.81 43.96 43.56 43.57 1,585,500 -0.04(-0.09%)
Aug 26, 2005 43.78 43.90 43.51 43.61 1,301,700 -0.12(-0.27%)
Aug 25, 2005 43.76 43.81 43.60 43.73 1,652,600 +0.14(+0.32%)
Aug 24, 2005 43.94 43.96 43.41 43.59 894,300 -0.17(-0.39%)
Aug 23, 2005 43.84 43.90 43.71 43.76 607,700 +0.06(+0.14%)
Aug 22, 2005 43.84 43.95 43.66 43.70 877,200 +0.10(+0.23%)
Aug 19, 2005 43.77 43.88 43.49 43.60 811,800 -0.23(-0.52%)
Aug 18, 2005 43.94 44.14 43.82 43.83 1,093,500 -0.08(-0.18%)
Aug 17, 2005 44.26 44.30 43.72 43.91 1,990,300 -0.64(-1.44%)
Aug 16, 2005 44.06 44.57 44.05 44.55 1,883,000 +0.42(+0.95%)
Aug 15, 2005 44.19 44.27 43.98 44.13 1,524,500 -0.36(-0.81%)
Aug 12, 2005 44.49 44.72 44.43 44.49 2,428,500 +0.04(+0.09%)
Aug 11, 2005 43.90 44.62 43.86 44.45 2,186,100 +0.80(+1.83%)
Aug 10, 2005 43.50 43.66 43.45 43.65 695,500 +0.31(+0.72%)
Aug 09, 2005 43.27 43.35 43.17 43.34 1,305,800 -0.01(-0.02%)
Aug 08, 2005 43.52 43.55 43.27 43.35 1,108,500 -0.25(-0.57%)
Aug 05, 2005 43.71 43.75 43.56 43.60 1,100,800 -0.08(-0.18%)
Aug 04, 2005 43.68 43.82 43.63 43.68 867,600 +0.15(+0.34%)
Aug 03, 2005 43.38 43.62 43.35 43.53 1,545,900 +0.39(+0.90%)
Aug 02, 2005 43.07 43.15 42.99 43.14 699,600 +0.01(+0.02%)
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.