Singapore markets open in 1 hour 30 minutes

SPDR Gold Shares (O87.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
217.51-4.30 (-1.94%)
At close: 04:56PM SGT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024218.84218.84217.00217.51217.515,530
12 Apr 2024219.00222.00219.00221.81221.8119,003
11 Apr 2024216.94217.00215.21215.44215.4419,283
09 Apr 2024216.00218.27216.00218.09218.0938,549
08 Apr 2024212.68217.50212.68216.12216.1210,204
05 Apr 2024211.04212.00210.00211.63211.636,797
04 Apr 2024212.30213.08212.00212.18212.1826,684
03 Apr 2024210.09211.66209.87210.40210.4012,616
02 Apr 2024208.80209.39208.00209.24209.24115,574
01 Apr 2024208.23209.56208.23208.81208.8120,888
28 Mar 2024202.20203.43202.20203.09203.0913,595
27 Mar 2024201.59202.06201.50201.68201.683,802
26 Mar 2024201.00201.76200.88201.70201.703,313
25 Mar 2024200.80201.48200.35200.61200.615,693
22 Mar 2024202.40202.42200.42200.80200.8015,453
21 Mar 2024202.29204.80202.29203.71203.7110,542
20 Mar 2024199.23199.98199.23199.56199.564,904
19 Mar 2024200.00200.10198.89199.23199.236,456
18 Mar 2024200.89200.89198.85199.37199.373,431
15 Mar 2024200.13200.89200.10200.89200.896,437
14 Mar 2024200.76201.45200.62200.75200.755,958
13 Mar 2024200.00200.00199.68199.70199.7019,971
12 Mar 2024201.72202.02201.35201.58201.588,145
11 Mar 2024201.31202.31201.31201.73201.7314,918
08 Mar 2024199.50200.71199.50200.36200.3615,110
07 Mar 2024198.16199.90198.16199.61199.6131,664
06 Mar 2024196.20197.30196.20196.92196.9211,449
05 Mar 2024195.40196.56195.38196.29196.2910,566
04 Mar 2024192.30193.30192.30192.93192.9321,955
01 Mar 2024188.61189.68188.61188.95188.956,901
29 Feb 2024188.42188.69188.42188.61188.616,237
28 Feb 2024188.50188.50187.67187.67187.6727,122
27 Feb 2024188.44188.88188.30188.70188.701,152
26 Feb 2024188.30188.60188.13188.44188.44842
23 Feb 2024187.72187.80187.30187.30187.301,070
22 Feb 2024187.84188.44187.84188.33188.331,980
21 Feb 2024188.50188.50187.49188.02188.02356
20 Feb 2024186.93187.43186.88187.43187.4310,166
19 Feb 2024186.00187.33186.00187.12187.122,463
16 Feb 2024185.05185.78184.10185.68185.684,862
15 Feb 2024184.26184.89184.26184.74184.743,388
14 Feb 2024184.98184.98184.00184.26184.266,471
13 Feb 2024187.81187.81186.93186.96186.962,663
09 Feb 2024188.51188.51188.35188.38188.3825
08 Feb 2024188.31188.78187.88188.05188.053,842
07 Feb 2024187.60188.55187.60188.31188.312,076
06 Feb 2024187.77187.92187.56187.60187.604,911
05 Feb 2024190.30190.30187.40187.46187.46671
02 Feb 2024190.00190.56190.00190.42190.4214,932
01 Feb 2024188.83189.65188.83189.09189.091,452
31 Jan 2024188.88189.07188.00188.83188.833,683
30 Jan 2024188.18188.93188.18188.88188.8832,265
29 Jan 2024187.40188.37187.40188.21188.215,332
26 Jan 2024187.32187.32187.11187.11187.112,520
25 Jan 2024186.88186.91186.54186.60186.602,272
24 Jan 2024187.68188.22187.50188.09188.094,745
23 Jan 2024188.05188.30187.18187.89187.8910,784
22 Jan 2024188.01188.18187.10187.15187.151,768
19 Jan 2024187.69188.07187.40188.01188.019,461
18 Jan 2024187.28187.28186.05186.06186.0610,299
17 Jan 2024188.30188.30187.00187.28187.281,418
16 Jan 2024190.63190.63189.28189.45189.451,891
15 Jan 2024188.81188.81188.81188.81188.81-
12 Jan 2024188.49189.04188.49188.81188.812,686
11 Jan 2024188.50188.66188.13188.15188.153,265
10 Jan 2024187.00188.74187.00188.50188.505,925
09 Jan 2024188.01188.61188.01188.51188.519,501
08 Jan 2024189.20189.30187.92188.01188.0117,641
05 Jan 2024189.72189.72189.20189.20189.201,163
04 Jan 2024189.74189.87189.19189.72189.7227,039
03 Jan 2024191.10191.41190.89191.01191.011,519
02 Jan 2024191.50192.48189.74192.30192.3022,899
29 Dec 2023192.00192.11191.71191.84191.84581
28 Dec 2023192.30193.50192.30192.60192.603,043
27 Dec 2023191.10191.73191.10191.73191.734,598
26 Dec 2023190.18191.32190.18191.10191.1026,637
22 Dec 2023188.90190.18188.90190.18190.189,529
21 Dec 2023188.40188.88188.40188.71188.7122,494
20 Dec 2023188.98189.28188.87189.10189.102,987
19 Dec 2023187.00188.00187.00187.83187.831,825
18 Dec 2023188.33188.33187.19187.74187.745,342
15 Dec 2023188.45189.28188.33189.28189.285,164
14 Dec 2023188.72189.05188.17188.72188.726,311
13 Dec 2023183.82183.82182.83183.55183.551,725
12 Dec 2023184.22184.23183.72183.82183.823,206
11 Dec 2023186.31186.31184.80184.80184.801,620
08 Dec 2023187.88188.37187.83187.89187.895,332
07 Dec 2023187.75188.57187.75187.88187.8812,154
06 Dec 2023187.70188.63187.20187.75187.754,719
05 Dec 2023189.05189.05188.33188.38188.381,473
04 Dec 2023193.30194.30190.97190.97190.9717,205
01 Dec 2023189.24189.60188.97189.60189.605,790
30 Nov 2023189.23189.71188.88189.10189.103,806
29 Nov 2023189.03190.02189.03189.23189.2338,688
28 Nov 2023186.75187.00186.60186.78186.781,315
27 Nov 2023185.81186.72185.81186.72186.7213,527
24 Nov 2023184.70184.88184.68184.73184.732,498
23 Nov 2023184.71185.10184.71184.84184.84367
22 Nov 2023184.96185.92184.96185.33185.336,097
21 Nov 2023183.23184.80183.23184.27184.271,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...