Singapore markets close in 3 hours 36 minutes

SPDR Gold Shares (O87.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
215.70+1.90 (+0.89%)
As of 11:14AM SGT. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024215.00215.75215.00215.70215.701,761
18 Jun 2024214.50215.13213.80213.80213.8011,683
14 Jun 2024214.20214.70213.35214.50214.501,795
13 Jun 2024214.14214.55213.80214.30214.3011,478
12 Jun 2024214.17214.30213.80213.80213.803,216
11 Jun 2024213.29230.01212.50230.01230.018,381
10 Jun 2024213.00213.00211.81212.22212.2218,250
07 Jun 2024219.50220.84217.10217.10217.1012,756
06 Jun 2024218.50219.60218.30218.90218.9018,180
05 Jun 2024215.50216.60215.50215.90215.907,933
04 Jun 2024215.50217.60215.50215.90215.905,459
03 Jun 2024216.80216.80214.50215.50215.503,719
31 May 2024217.00217.30216.50216.80216.802,411
30 May 2024217.00217.00215.00215.80215.801,512
29 May 2024216.90218.40216.90217.20217.208,415
28 May 2024216.94217.80216.60216.90216.907,962
27 May 2024216.50217.00216.40216.94216.941,474
24 May 2024216.30216.90215.50216.50216.508,163
23 May 2024220.77220.77218.10218.70218.7011,002
21 May 2024225.40225.40222.94223.93223.9313,106
20 May 2024223.99226.80223.99226.30226.3022,261
17 May 2024221.00221.03219.83220.77220.775,904
16 May 2024220.85221.66220.64221.00221.0018,272
15 May 2024216.80219.78216.80219.48219.484,130
14 May 2024216.94216.94216.21216.80216.80950
13 May 2024220.00220.03216.80220.03220.037,752
10 May 2024216.00219.59216.00219.45219.4558,054
09 May 2024213.60214.50213.60214.10214.1021,770
08 May 2024214.10214.70213.18213.40213.4010,772
07 May 2024214.50215.35213.85214.10214.109,531
06 May 2024213.00214.90213.00214.50214.504,866
03 May 2024213.25213.45212.61213.08213.085,791
02 May 2024214.50215.30213.30213.45213.453,176
30 Apr 2024216.30216.30213.86213.90213.9027,831
29 Apr 2024217.10217.10215.00216.50216.509,375
26 Apr 2024216.10217.80215.71217.10217.1016,363
25 Apr 2024216.31216.31214.00215.60215.603,737
24 Apr 2024214.50215.75214.35214.40214.409,437
23 Apr 2024216.75216.75212.90213.05213.0514,368
22 Apr 2024222.27222.27217.78218.42218.4218,641
19 Apr 2024220.38223.66220.20221.00221.0021,681
18 Apr 2024219.50220.42219.00220.22220.2213,289
17 Apr 2024220.20221.63219.50221.63221.6321,382
16 Apr 2024219.96221.01218.78219.20219.202,442
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...