Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,165.71 +4,022.19 (+5.99%) CMC Crypto 200
1,529.68 +41.14 (+2.77%)
SPDR Gold MiniShares (GLDM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 47.96 | 48.33 | 47.79 | 48.11 | 48.11 | 4,515,800 |
| 17 May 2024 | 47.60 | 47.97 | 47.50 | 47.92 | 47.92 | 6,522,300 |
| 16 May 2024 | 47.16 | 47.26 | 47.01 | 47.16 | 47.16 | 5,186,400 |
| 15 May 2024 | 46.94 | 47.39 | 46.63 | 47.32 | 47.32 | 4,445,900 |
| 14 May 2024 | 46.56 | 46.78 | 46.50 | 46.72 | 46.72 | 2,839,600 |
| 13 May 2024 | 46.51 | 46.56 | 46.24 | 46.35 | 46.35 | 2,728,500 |
| 10 May 2024 | 46.97 | 47.05 | 46.73 | 46.86 | 46.86 | 3,310,700 |
| 09 May 2024 | 45.96 | 46.48 | 45.95 | 46.47 | 46.47 | 2,864,000 |
| 08 May 2024 | 45.76 | 46.01 | 45.74 | 45.77 | 45.77 | 2,526,200 |
| 07 May 2024 | 45.95 | 46.04 | 45.83 | 45.89 | 45.89 | 1,808,000 |
| 06 May 2024 | 46.09 | 46.25 | 45.96 | 46.09 | 46.09 | 3,320,800 |
| 03 May 2024 | 45.62 | 45.68 | 45.13 | 45.62 | 45.62 | 7,635,300 |
| 02 May 2024 | 45.41 | 45.78 | 45.30 | 45.66 | 45.66 | 5,434,500 |
| 01 May 2024 | 45.63 | 46.16 | 45.51 | 45.80 | 45.80 | 12,203,200 |
| 30 Apr 2024 | 45.72 | 45.87 | 45.39 | 45.40 | 45.40 | 4,408,300 |
| 29 Apr 2024 | 46.29 | 46.53 | 46.11 | 46.30 | 46.30 | 3,257,800 |
| 26 Apr 2024 | 46.44 | 46.50 | 46.18 | 46.38 | 46.38 | 4,424,200 |
| 25 Apr 2024 | 45.94 | 46.49 | 45.92 | 46.25 | 46.25 | 5,208,500 |
| 24 Apr 2024 | 45.99 | 46.34 | 45.92 | 45.99 | 45.99 | 3,083,300 |
| 23 Apr 2024 | 45.84 | 46.23 | 45.81 | 46.04 | 46.04 | 6,981,400 |
| 22 Apr 2024 | 46.35 | 46.47 | 46.09 | 46.17 | 46.17 | 12,512,700 |
| 19 Apr 2024 | 47.24 | 47.63 | 47.15 | 47.35 | 47.35 | 4,532,600 |
| 18 Apr 2024 | 47.40 | 47.43 | 46.98 | 47.19 | 47.19 | 3,699,900 |
| 17 Apr 2024 | 47.34 | 47.50 | 46.81 | 47.05 | 47.05 | 5,723,400 |
| 16 Apr 2024 | 47.17 | 47.55 | 46.86 | 47.39 | 47.39 | 9,403,700 |
| 15 Apr 2024 | 46.68 | 47.34 | 46.08 | 47.31 | 47.31 | 8,020,500 |
| 12 Apr 2024 | 47.53 | 48.21 | 46.27 | 46.45 | 46.45 | 12,500,400 |
| 11 Apr 2024 | 46.45 | 47.09 | 46.24 | 47.06 | 47.06 | 5,298,300 |
| 10 Apr 2024 | 46.14 | 46.64 | 45.99 | 46.18 | 46.18 | 8,826,600 |
| 09 Apr 2024 | 46.64 | 46.87 | 46.36 | 46.61 | 46.61 | 10,932,400 |
| 08 Apr 2024 | 46.24 | 46.44 | 45.97 | 46.37 | 46.37 | 2,578,700 |
| 05 Apr 2024 | 45.51 | 46.20 | 45.45 | 46.06 | 46.06 | 2,107,600 |
| 04 Apr 2024 | 45.40 | 45.71 | 45.20 | 45.31 | 45.31 | 4,773,200 |
| 03 Apr 2024 | 45.11 | 45.59 | 45.05 | 45.57 | 45.57 | 12,922,200 |
| 02 Apr 2024 | 44.79 | 45.20 | 44.63 | 45.16 | 45.16 | 6,413,500 |
| 01 Apr 2024 | 44.69 | 44.70 | 44.19 | 44.52 | 44.52 | 5,132,800 |
| 28 Mar 2024 | 43.81 | 44.12 | 43.67 | 44.05 | 44.05 | 2,497,400 |
| 27 Mar 2024 | 43.34 | 43.52 | 43.33 | 43.50 | 43.50 | 2,168,000 |
| 26 Mar 2024 | 43.41 | 43.43 | 43.06 | 43.18 | 43.18 | 1,889,500 |
| 25 Mar 2024 | 43.08 | 43.25 | 43.04 | 43.04 | 43.04 | 917,500 |
| 22 Mar 2024 | 43.13 | 43.23 | 42.77 | 42.91 | 42.91 | 3,579,500 |
| 21 Mar 2024 | 43.67 | 43.67 | 42.96 | 43.26 | 43.26 | 3,357,500 |
| 20 Mar 2024 | 42.66 | 43.40 | 42.64 | 43.28 | 43.28 | 3,658,400 |
| 19 Mar 2024 | 42.76 | 42.80 | 42.60 | 42.79 | 42.79 | 1,945,800 |
| 18 Mar 2024 | 42.77 | 42.86 | 42.72 | 42.84 | 42.84 | 1,440,600 |
| 15 Mar 2024 | 42.82 | 42.95 | 42.73 | 42.77 | 42.77 | 1,496,600 |
| 14 Mar 2024 | 42.91 | 42.93 | 42.69 | 42.90 | 42.90 | 1,923,900 |
| 13 Mar 2024 | 42.92 | 43.22 | 42.90 | 43.07 | 43.07 | 1,736,600 |
| 12 Mar 2024 | 42.93 | 42.96 | 42.65 | 42.79 | 42.79 | 2,332,200 |
| 11 Mar 2024 | 43.20 | 43.34 | 43.15 | 43.26 | 43.26 | 2,188,700 |
| 08 Mar 2024 | 43.01 | 43.53 | 42.93 | 43.18 | 43.18 | 3,867,700 |
| 07 Mar 2024 | 42.74 | 42.85 | 42.59 | 42.82 | 42.82 | 2,560,300 |
| 06 Mar 2024 | 42.43 | 42.67 | 42.28 | 42.56 | 42.56 | 4,799,900 |
| 05 Mar 2024 | 42.27 | 42.43 | 42.11 | 42.22 | 42.22 | 4,511,400 |
| 04 Mar 2024 | 41.58 | 42.04 | 41.52 | 41.96 | 41.96 | 3,680,800 |
| 01 Mar 2024 | 40.75 | 41.41 | 40.55 | 41.30 | 41.30 | 4,264,600 |
| 29 Feb 2024 | 40.62 | 40.67 | 40.52 | 40.54 | 40.54 | 5,567,800 |
| 28 Feb 2024 | 40.34 | 40.37 | 40.27 | 40.34 | 40.34 | 990,400 |
| 27 Feb 2024 | 40.38 | 40.40 | 40.23 | 40.25 | 40.25 | 1,881,200 |
| 26 Feb 2024 | 40.22 | 40.33 | 40.16 | 40.31 | 40.31 | 2,048,100 |
| 23 Feb 2024 | 40.17 | 40.50 | 40.14 | 40.38 | 40.38 | 2,330,300 |
| 22 Feb 2024 | 40.16 | 40.18 | 40.06 | 40.14 | 40.14 | 3,207,000 |
| 21 Feb 2024 | 40.24 | 40.26 | 40.06 | 40.15 | 40.15 | 2,851,900 |
| 20 Feb 2024 | 40.24 | 40.26 | 40.12 | 40.15 | 40.15 | 1,544,400 |
| 16 Feb 2024 | 39.61 | 39.97 | 39.58 | 39.90 | 39.90 | 2,348,900 |
| 15 Feb 2024 | 39.73 | 39.82 | 39.63 | 39.75 | 39.75 | 2,010,000 |
| 14 Feb 2024 | 39.45 | 39.58 | 39.35 | 39.49 | 39.49 | 2,559,700 |
| 13 Feb 2024 | 39.70 | 39.70 | 39.46 | 39.51 | 39.51 | 2,368,400 |
| 12 Feb 2024 | 39.96 | 40.10 | 39.90 | 40.06 | 40.06 | 1,683,800 |
| 09 Feb 2024 | 40.15 | 40.20 | 40.06 | 40.15 | 40.15 | 1,866,200 |
| 08 Feb 2024 | 40.23 | 40.36 | 40.21 | 40.32 | 40.32 | 3,091,900 |
| 07 Feb 2024 | 40.36 | 40.54 | 40.31 | 40.34 | 40.34 | 5,428,300 |
| 06 Feb 2024 | 40.24 | 40.43 | 40.20 | 40.38 | 40.38 | 2,561,900 |
| 05 Feb 2024 | 40.01 | 40.21 | 39.97 | 40.16 | 40.16 | 2,675,600 |
| 02 Feb 2024 | 40.26 | 40.44 | 40.22 | 40.37 | 40.37 | 2,951,300 |
| 01 Feb 2024 | 40.61 | 40.96 | 40.47 | 40.75 | 40.75 | 4,889,500 |
| 31 Jan 2024 | 40.54 | 40.78 | 40.28 | 40.34 | 40.34 | 6,192,700 |
| 30 Jan 2024 | 40.61 | 40.62 | 40.24 | 40.37 | 40.37 | 2,739,000 |
| 29 Jan 2024 | 40.31 | 40.37 | 40.08 | 40.32 | 40.32 | 2,473,800 |
| 26 Jan 2024 | 40.09 | 40.11 | 39.98 | 40.04 | 40.04 | 2,663,400 |
| 25 Jan 2024 | 40.10 | 40.16 | 39.92 | 40.07 | 40.07 | 3,819,700 |
| 24 Jan 2024 | 40.33 | 40.33 | 39.89 | 39.90 | 39.90 | 3,624,000 |
| 23 Jan 2024 | 40.13 | 40.27 | 40.09 | 40.22 | 40.22 | 1,435,700 |
| 22 Jan 2024 | 40.08 | 40.19 | 39.99 | 40.08 | 40.08 | 1,745,000 |
| 19 Jan 2024 | 40.31 | 40.31 | 40.13 | 40.23 | 40.23 | 2,317,000 |
| 18 Jan 2024 | 39.88 | 40.12 | 39.88 | 40.10 | 40.10 | 1,778,300 |
| 17 Jan 2024 | 40.10 | 40.12 | 39.70 | 39.79 | 39.79 | 1,901,500 |
| 16 Jan 2024 | 40.48 | 40.50 | 40.14 | 40.22 | 40.22 | 2,981,200 |
| 12 Jan 2024 | 40.82 | 40.90 | 40.49 | 40.61 | 40.61 | 2,124,300 |
| 11 Jan 2024 | 40.24 | 40.35 | 39.93 | 40.21 | 40.21 | 4,292,100 |
| 10 Jan 2024 | 40.27 | 40.33 | 40.07 | 40.12 | 40.12 | 1,870,800 |
| 09 Jan 2024 | 40.39 | 40.41 | 40.18 | 40.23 | 40.23 | 2,001,900 |
| 08 Jan 2024 | 40.06 | 40.39 | 40.05 | 40.20 | 40.20 | 2,386,700 |
| 05 Jan 2024 | 40.60 | 40.93 | 40.47 | 40.52 | 40.52 | 4,139,400 |
| 04 Jan 2024 | 40.47 | 40.61 | 40.39 | 40.52 | 40.52 | 1,779,300 |
| 03 Jan 2024 | 40.41 | 40.63 | 40.27 | 40.47 | 40.47 | 5,080,000 |
| 02 Jan 2024 | 40.98 | 41.07 | 40.77 | 40.81 | 40.81 | 2,837,900 |
| 29 Dec 2023 | 40.87 | 41.01 | 40.84 | 40.91 | 40.91 | 2,355,700 |
| 28 Dec 2023 | 41.17 | 41.28 | 40.97 | 40.99 | 40.99 | 2,296,500 |
| 27 Dec 2023 | 41.04 | 41.34 | 41.00 | 41.23 | 41.23 | 2,605,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.