Agoracom: Small Cap Investment - Silverado Gold Mines - speaking of gold ETF, GLD more than triple

Reply New Message

Back To Forum List View

DISCHINO

Rank: President [?]

Points: 105366 [?]

Votes: 235 Score: 3.3 [?]

Your Vote:

Please Log In to Vote

Did you know? You can earn activity points by filling your profile with information about yourself (what city you live in, your favorite team, blogs etc.)

speaking of gold ETF, GLD more than triple

posted on Aug 03, 2011 11:10AM

Date Open High Low Close Avg Vol Adj Close*

Aug 1, 2011	157.47	161.62	156.78	161.52	31,652,700	161.52
Jul 1, 2011	144.76	159.25	143.97	158.29	17,337,300	158.29
Jun 1, 2011	149.66	151.86	145.20	146.00	13,819,100	146.00
May 2, 2011	151.46	153.61	142.55	149.64	18,727,500	149.64
Apr 1, 2011	138.65	153.03	137.72	152.37	16,556,400	152.37
Mar 1, 2011	138.57	141.28	135.23	139.86	13,985,900	139.86
Feb 1, 2011	130.52	138.20	129.28	137.66	13,035,400	137.66
Jan 3, 2011	138.67	139.00	127.80	129.87	18,384,100	129.87
Dec 1, 2010	135.71	139.54	132.86	138.72	14,306,800	138.72
Nov 1, 2010	132.85	139.15	129.48	135.42	20,239,100	135.42
Oct 1, 2010	127.91	134.85	127.91	132.62	18,065,200	132.62
Sep 1, 2010	122.15	128.28	121.15	127.91	13,748,900	127.91
Aug 2, 2010	116.12	122.95	115.20	122.08	10,320,700	122.08
Jul 1, 2010	120.91	121.03	113.08	115.49	13,600,700	115.49
Jun 1, 2010	119.88	123.56	117.05	121.68	15,364,700	121.68
May 3, 2010	115.91	122.24	113.31	118.88	25,827,300	118.88
Apr 1, 2010	109.97	115.70	109.92	115.36	13,705,500	115.36
Mar 1, 2010	109.48	112.18	106.24	108.95	14,786,800	108.95
Feb 1, 2010	106.64	110.39	102.28	109.43	20,054,900	109.43
Jan 4, 2010	109.82	113.59	105.18	105.96	19,341,900	105.96
Dec 1, 2009	117.30	119.54	105.31	107.31	26,311,300	107.31
Nov 2, 2009	103.50	116.88	103.25	115.64	20,993,300	115.64
Oct 1, 2009	98.84	104.70	97.74	102.53	16,962,200	102.53
Sep 1, 2009	93.41	100.08	93.06	98.85	16,485,300	98.85
Aug 3, 2009	94.14	95.25	91.28	93.40	7,604,600	93.40
Jul 1, 2009	92.31	94.03	88.82	93.35	9,932,500	93.35
Jun 1, 2009	96.47	96.97	89.95	91.18	14,721,700	91.18
May 1, 2009	86.75	96.35	86.69	96.20	14,445,500	96.20
Apr 1, 2009	91.34	91.38	84.92	87.27	13,266,600	87.27
Mar 2, 2009	93.40	94.77	86.83	90.28	21,559,200	90.28
Feb 2, 2009	89.88	98.99	86.00	92.63	28,106,500	92.63
Jan 2, 2009	85.93	91.49	78.87	91.31	16,500,200	91.31
Dec 1, 2008	77.15	87.10	72.91	86.52	11,341,300	86.52
Nov 3, 2008	71.55	81.72	68.81	80.31	11,954,200	80.31
Oct 1, 2008	86.23	90.84	66.00	71.34	19,272,600	71.34
Sep 2, 2008	78.16	92.00	72.51	85.07	25,286,400	85.07
Aug 1, 2008	89.50	90.45	76.61	81.71	14,293,300	81.71
Jul 1, 2008	92.53	97.50	88.08	90.08	15,998,700	90.08
Jun 2, 2008	87.47	91.90	84.83	91.40	10,624,300	91.40
May 1, 2008	84.51	92.11	83.57	87.45	9,239,800	87.45
Apr 1, 2008	87.86	93.71	85.11	86.65	12,136,700	86.65
Mar 3, 2008	97.52	100.44	89.78	90.41	16,878,200	90.41
Feb 1, 2008	91.75	96.24	87.30	96.18	10,365,800	96.18
Jan 2, 2008	83.56	92.58	83.44	91.40	12,531,300	91.40
Dec 3, 2007	77.39	83.02	77.30	82.46	6,688,500	82.46
Nov 1, 2007	78.40	83.63	76.11	77.32	9,895,800	77.32
Oct 1, 2007	73.49	78.95	71.24	78.62	7,538,200	78.62
Sep 4, 2007	66.74	73.80	66.59	73.51	9,591,500	73.51
Aug 1, 2007	65.50	67.54	63.47	66.52	5,737,400	66.52
Jul 2, 2007	64.51	68.00	63.88	65.79	4,932,900	65.79
Jun 1, 2007	65.70	66.76	63.39	64.27	4,018,700	64.27
May 1, 2007	66.98	68.46	64.52	65.54	5,157,200	65.54
Apr 2, 2007	65.74	68.73	65.03	67.09	4,635,600	67.09
Mar 1, 2007	66.23	66.75	62.62	65.74	6,172,600	65.74
Feb 1, 2007	65.45	68.33	63.80	66.48	6,721,000	66.48
Jan 3, 2007	63.58	64.98	59.66	64.83	5,306,000	64.83
Dec 1, 2006	64.20	64.55	60.65	63.21	3,957,900	63.21
Nov 1, 2006	61.03	64.43	60.68	64.39	5,442,500	64.39
Oct 2, 2006	59.80	60.65	55.55	60.24	3,937,500	60.24
Sep 1, 2006	61.95	63.63	56.66	59.47	4,881,800	59.47
Aug 1, 2006	62.92	65.22	60.30	62.29	4,448,400	62.29
Jul 3, 2006	61.96	66.42	59.83	63.16	6,576,400	63.16
Jun 1, 2006	62.15	64.19	55.05	61.23	9,069,700	61.23
May 1, 2006	65.68	72.26	63.22	64.23	11,961,500	64.23
Apr 3, 2006	58.62	65.27	58.00	65.09	6,626,800	65.09
Mar 1, 2006	56.02	58.70	53.15	58.10	4,250,600	58.10
Feb 28, 2006	55.43	56.07	55.30	56.07	6,851,800	56.07