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 (%)
Sep 30, 2021 162.66 164.95 162.34 164.22 10,576,256 +2.90(+1.80%)
Sep 29, 2021 162.35 162.74 160.97 161.32 8,358,419 -0.73(-0.45%)
Sep 28, 2021 162.73 162.82 161.73 162.05 9,282,273 -1.59(-0.97%)
Sep 27, 2021 163.85 164.36 163.51 163.64 4,940,909 +0.34(+0.21%)
Sep 24, 2021 163.00 164.00 162.74 163.30 6,937,526 -0.21(-0.13%)
Sep 23, 2021 164.10 164.20 163.27 163.51 8,444,894 -1.91(-1.15%)
Sep 22, 2021 165.89 167.15 165.03 165.42 9,776,276 -0.62(-0.37%)
Sep 21, 2021 165.81 166.63 165.49 166.04 7,179,063 +1.10(+0.67%)
Sep 20, 2021 164.29 165.28 164.07 164.94 7,564,753 +1.17(+0.71%)
Sep 17, 2021 163.86 164.32 163.40 163.77 8,369,680 -0.26(-0.16%)
Sep 16, 2021 164.38 164.44 163.23 164.03 11,811,372 -3.80(-2.26%)
Sep 15, 2021 168.13 168.36 167.45 167.83 5,621,585 -0.99(-0.59%)
Sep 14, 2021 168.22 169.16 167.48 168.82 7,920,981 +1.08(+0.64%)
Sep 13, 2021 167.45 168.22 167.40 167.74 5,470,856 +0.56(+0.33%)
Sep 10, 2021 167.81 168.08 167.15 167.18 7,426,306 -0.85(-0.51%)
Sep 09, 2021 168.17 168.28 166.83 168.03 6,636,495 +0.74(+0.44%)
Sep 08, 2021 168.02 168.08 166.70 167.29 6,573,987 -0.42(-0.25%)
Sep 07, 2021 169.56 169.78 167.63 167.71 10,006,627 -3.35(-1.96%)
Sep 03, 2021 170.59 171.55 170.15 171.06 8,353,648 +1.81(+1.07%)
Sep 02, 2021 169.50 169.63 168.82 169.25 4,600,090 -0.45(-0.27%)
Sep 01, 2021 169.94 170.00 169.16 169.70 4,761,488 +0.01(+0.01%)
Aug 31, 2021 169.23 169.92 168.75 169.69 6,331,931 +0.34(+0.20%)
Aug 30, 2021 169.66 169.84 169.09 169.35 3,767,767 -0.84(-0.49%)
Aug 27, 2021 167.58 170.19 166.87 170.19 10,036,434 +2.52(+1.50%)
Aug 26, 2021 167.21 168.21 166.83 167.67 4,370,184 +0.19(+0.11%)
Aug 25, 2021 167.88 167.92 166.74 167.48 5,588,009 -1.17(-0.69%)
Aug 24, 2021 169.04 169.27 168.52 168.65 4,516,656 -0.08(-0.05%)
Aug 23, 2021 168.82 168.91 167.96 168.73 8,189,648 +2.03(+1.22%)
Aug 20, 2021 166.80 167.14 166.36 166.70 7,154,375 +0.09(+0.05%)
Aug 19, 2021 167.24 167.29 166.16 166.61 6,932,548 -0.49(-0.29%)
Aug 18, 2021 167.24 167.51 166.26 167.10 7,696,827 +0.13(+0.08%)
Aug 17, 2021 167.29 167.73 166.56 166.97 7,105,356 -0.25(-0.15%)
Aug 16, 2021 166.73 167.37 166.59 167.22 7,781,424 +0.83(+0.50%)
Aug 13, 2021 165.02 166.46 164.89 166.39 7,466,900 +2.35(+1.43%)
Aug 12, 2021 163.65 164.10 162.93 164.04 5,213,770 +0.04(+0.02%)
Aug 11, 2021 163.15 164.17 162.68 164.00 7,380,465 +2.23(+1.38%)
Aug 10, 2021 161.39 162.11 160.68 161.77 6,866,875 +0.05(+0.03%)
Aug 09, 2021 163.01 163.29 161.26 161.72 11,542,017 -2.92(-1.77%)
Aug 06, 2021 165.84 165.93 164.55 164.64 13,547,699 -4.22(-2.50%)
Aug 05, 2021 169.37 169.44 168.20 168.86 8,036,584 -0.67(-0.40%)
Aug 04, 2021 171.28 171.40 168.99 169.53 9,794,359 +0.04(+0.02%)
Aug 03, 2021 169.42 169.83 169.21 169.49 5,399,548 -0.12(-0.07%)
Aug 02, 2021 169.30 170.24 169.10 169.61 10,779,669 -0.21(-0.12%)
Jul 30, 2021 170.72 170.99 169.38 169.82 7,391,728 -1.35(-0.79%)
Jul 29, 2021 170.70 171.52 170.67 171.17 8,116,727 +1.88(+1.11%)
Jul 28, 2021 168.26 169.38 167.72 169.29 7,900,411 +0.85(+0.50%)
Jul 27, 2021 168.73 168.90 167.93 168.44 6,120,327 +0.28(+0.17%)
Jul 26, 2021 168.58 168.86 168.08 168.16 5,229,604 -0.40(-0.24%)
Jul 23, 2021 168.50 168.88 167.95 168.56 5,863,968 -0.53(-0.31%)
Jul 22, 2021 168.49 169.19 168.06 169.09 4,790,146 +0.33(+0.20%)
Jul 21, 2021 168.33 169.00 168.14 168.76 4,622,028 -0.63(-0.37%)
Jul 20, 2021 170.51 170.80 168.92 169.39 6,539,809 -0.22(-0.13%)
Jul 19, 2021 169.51 169.91 168.89 169.61 6,698,566 +0.20(+0.12%)
Jul 16, 2021 170.65 170.95 169.28 169.41 9,460,358 -1.66(-0.97%)
Jul 15, 2021 170.89 171.30 170.34 171.07 6,537,333 +0.03(+0.02%)
Jul 14, 2021 170.91 171.04 170.28 171.04 8,828,868 +1.82(+1.08%)
Jul 13, 2021 169.51 169.90 168.93 169.22 7,036,529 +0.22(+0.13%)
Jul 12, 2021 168.70 169.16 167.64 169.00 7,315,261 -0.21(-0.12%)
Jul 09, 2021 168.84 169.62 168.66 169.21 4,997,408 +0.56(+0.33%)
Jul 08, 2021 169.82 169.85 167.91 168.65 7,241,163 -0.11(-0.07%)
Jul 07, 2021 168.72 169.23 168.19 168.76 7,109,690 +0.64(+0.38%)
Jul 06, 2021 169.27 169.65 167.54 168.12 7,929,309 +0.83(+0.50%)
Jul 02, 2021 167.35 167.71 166.40 167.29 7,873,581 +1.09(+0.66%)
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.