Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

SPDR GOLD (NY: GLD )

215.08 +0.47 (+0.22%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 214.90 215.24 213.60 214.61 3,877,021 -1.12(-0.52%)
Jun 14, 2024 215.34 216.04 214.98 215.73 7,103,527 +2.76(+1.30%)
Jun 13, 2024 214.44 214.96 212.26 212.97 5,858,527 -1.75(-0.82%)
Jun 12, 2024 216.47 216.55 214.20 214.72 5,909,418 +0.57(+0.27%)
Jun 11, 2024 213.95 214.38 213.24 214.15 4,002,046 +0.61(+0.29%)
Jun 10, 2024 213.13 214.02 212.76 213.54 4,218,489 +1.94(+0.92%)
Jun 07, 2024 215.07 215.19 211.54 211.60 12,195,100 -7.83(-3.57%)
Jun 06, 2024 218.36 219.97 218.10 219.43 5,282,059 +1.61(+0.74%)
Jun 05, 2024 216.69 218.08 215.93 217.82 5,480,206 +2.55(+1.18%)
Jun 04, 2024 216.24 216.24 214.20 215.27 5,508,265 -1.95(-0.90%)
Jun 03, 2024 215.92 217.82 215.54 217.22 6,228,948 +1.92(+0.89%)
May 31, 2024 217.77 217.96 214.65 215.30 5,617,302 -1.27(-0.59%)
May 30, 2024 216.69 217.51 216.41 216.57 3,069,683 +0.41(+0.19%)
May 29, 2024 216.92 217.16 216.12 216.16 4,184,120 -2.03(-0.93%)
May 28, 2024 218.43 218.59 217.21 218.19 3,808,700 +2.27(+1.05%)
May 24, 2024 216.96 217.21 215.74 215.92 4,212,385 +0.20(+0.09%)
May 23, 2024 218.78 219.23 215.66 215.72 9,588,122 -4.39(-1.99%)
May 22, 2024 223.09 223.24 219.74 220.11 8,878,789 -4.12(-1.84%)
May 21, 2024 224.77 225.21 223.70 224.23 4,002,208 -0.33(-0.15%)
May 20, 2024 223.79 225.66 223.02 224.56 5,988,519 +0.90(+0.40%)
May 17, 2024 222.18 223.85 221.67 223.66 10,550,459 +3.63(+1.65%)
May 16, 2024 220.14 220.59 219.41 220.03 4,319,264 -0.86(-0.39%)
May 15, 2024 219.06 221.19 217.65 220.89 10,196,841 +2.80(+1.28%)
May 14, 2024 217.31 218.38 216.98 218.09 4,660,944 +1.83(+0.85%)
May 13, 2024 217.06 217.31 215.80 216.26 4,970,202 -2.45(-1.12%)
May 10, 2024 219.22 219.60 218.08 218.71 8,700,984 +1.76(+0.81%)
May 09, 2024 214.48 216.95 214.44 216.95 7,731,261 +3.37(+1.58%)
May 08, 2024 213.62 214.80 213.50 213.58 4,462,370 -0.63(-0.29%)
May 07, 2024 214.52 214.93 213.88 214.21 5,660,158 -0.99(-0.46%)
May 06, 2024 215.14 215.91 214.47 215.20 6,837,579 +2.24(+1.05%)
May 03, 2024 212.89 213.22 210.71 212.96 8,747,228 -0.17(-0.08%)
May 02, 2024 211.90 213.71 211.49 213.13 6,286,507 -0.66(-0.31%)
May 01, 2024 212.96 215.50 212.41 213.79 10,371,391 +1.92(+0.91%)
Apr 30, 2024 213.38 214.13 211.80 211.87 11,245,861 -4.31(-1.99%)
Apr 29, 2024 216.02 217.22 215.25 216.18 6,408,737 -0.44(-0.20%)
Apr 26, 2024 216.77 217.07 215.53 216.62 6,268,538 +0.70(+0.32%)
Apr 25, 2024 214.47 217.05 214.34 215.92 6,605,475 +1.28(+0.60%)
Apr 24, 2024 214.76 216.35 214.36 214.64 5,739,316 -0.40(-0.19%)
Apr 23, 2024 213.96 215.86 213.87 215.04 10,734,946 -0.53(-0.25%)
Apr 22, 2024 216.35 216.96 215.14 215.57 13,399,285 -5.46(-2.47%)
Apr 19, 2024 220.49 222.36 220.08 221.03 8,688,967 +0.69(+0.31%)
Apr 18, 2024 221.31 221.46 219.31 220.34 6,495,900 +0.75(+0.34%)
Apr 17, 2024 221.05 221.76 218.52 219.59 11,519,693 -1.63(-0.74%)
Apr 16, 2024 220.18 221.99 218.78 221.22 10,741,624 +0.27(+0.12%)
Apr 15, 2024 217.94 221.03 215.16 220.95 13,232,287 +4.06(+1.87%)
Apr 12, 2024 221.87 225.09 216.02 216.89 30,903,962 -2.91(-1.32%)
Apr 11, 2024 216.85 219.84 215.89 219.80 11,441,067 +4.19(+1.94%)
Apr 10, 2024 215.37 217.78 214.68 215.61 13,312,215 -2.06(-0.95%)
Apr 09, 2024 217.81 218.86 216.45 217.67 13,072,125 +1.19(+0.55%)
Apr 08, 2024 215.98 216.81 214.61 216.48 10,327,357 +1.34(+0.62%)
Apr 05, 2024 212.49 215.74 212.22 215.14 13,382,748 +3.62(+1.71%)
Apr 04, 2024 212.00 213.45 211.02 211.52 12,314,526 -1.22(-0.57%)
Apr 03, 2024 210.57 212.83 210.30 212.74 11,408,196 +1.85(+0.88%)
Apr 02, 2024 209.07 211.03 208.36 210.89 13,414,718 +3.07(+1.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.