Singapore markets closed

SPDR Gold Shares (O87.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
169.77-0.69 (-0.40%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020170.17170.17169.28169.77169.7713,550
26 Nov 2020------
25 Nov 2020------
24 Nov 2020------
23 Nov 2020175.26176.00175.26175.43175.435,030
20 Nov 2020174.22175.35174.22175.26175.2612,360
19 Nov 2020------
18 Nov 2020------
17 Nov 2020------
16 Nov 2020176.02178.18176.02177.78177.783,205
13 Nov 2020175.08176.96175.08176.83176.8362,285
12 Nov 2020------
11 Nov 2020------
10 Nov 2020------
09 Nov 2020182.79184.32182.79184.00184.0011,120
06 Nov 2020181.80183.09181.80182.78182.789,375
05 Nov 2020------
04 Nov 2020------
03 Nov 2020------
02 Nov 2020175.50177.23175.50177.23177.2325,585
30 Oct 2020175.72176.27175.17175.58175.5824,455
29 Oct 2020------
28 Oct 2020------
27 Oct 2020------
26 Oct 2020------
23 Oct 2020179.15179.43178.58179.42179.421,870
22 Oct 2020------
21 Oct 2020------
20 Oct 2020------
19 Oct 2020------
16 Oct 2020179.16179.50178.64179.25179.2512,525
15 Oct 2020------
14 Oct 2020------
13 Oct 2020------
12 Oct 2020181.25181.25180.48180.57180.574,685
09 Oct 2020177.58179.83177.58179.73179.735,635
08 Oct 2020------
07 Oct 2020------
06 Oct 2020------
05 Oct 2020178.83178.83177.27178.08178.0831,655
02 Oct 2020177.95179.91177.46178.83178.8316,055
01 Oct 2020177.10178.32177.10177.93177.9328,820
30 Sep 2020177.87178.11176.73176.84176.845,790
29 Sep 2020176.50177.20176.40176.70176.7010,880
28 Sep 2020------
25 Sep 2020------
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 2020------
18 Sep 2020183.44183.78183.31183.78183.7821,625
17 Sep 2020184.56184.56182.16182.66182.6616,235
16 Sep 2020184.36184.88183.32184.66184.666,100
15 Sep 2020183.10184.80183.10184.47184.4711,900
14 Sep 2020182.80183.25182.42182.84182.846,895
11 Sep 2020182.72182.82182.02182.82182.826,410
10 Sep 2020182.86183.15182.50182.72182.7218,915
09 Sep 2020180.80192.07180.80181.48181.4811,645
08 Sep 2020181.18181.63180.00180.92180.9258,485
07 Sep 2020------
04 Sep 2020182.00182.40181.45182.29182.294,805
03 Sep 2020184.45184.45181.10181.90181.9013,550
02 Sep 2020185.35185.36183.83184.65184.659,215
01 Sep 2020185.16187.04185.13186.85186.858,070
31 Aug 2020------
28 Aug 2020181.33183.94181.22183.94183.949,805
27 Aug 2020183.01183.01182.00182.30182.3013,940
26 Aug 2020181.60181.60179.80180.65180.6520,025
25 Aug 2020182.73182.73181.00181.07181.0719,925
24 Aug 2020181.80183.36181.45182.94182.9451,395
21 Aug 2020183.14183.40181.25181.71181.7121,325
20 Aug 2020182.97185.00181.20182.63182.6334,290
19 Aug 2020188.60188.60186.30187.57187.5742,725
18 Aug 2020186.65188.80186.51188.60188.6025,420
17 Aug 2020181.60183.90181.60183.39183.3942,530
14 Aug 2020183.02184.00182.20183.10183.1047,520
13 Aug 2020181.00182.31180.88181.79181.7955,205
12 Aug 2020180.00183.00175.97181.24181.2473,285
11 Aug 2020191.00191.00186.30187.24187.24105,625
07 Aug 2020193.70194.54193.00193.48193.4892,730
06 Aug 2020192.30192.88191.46192.30192.3039,165
05 Aug 2020189.00191.53188.69191.33191.3360,005
04 Aug 2020185.20185.76185.20185.59185.5935,690
03 Aug 2020185.02185.61185.00185.20185.2049,940
30 Jul 2020183.91184.99182.89183.45183.4572,340
29 Jul 2020184.00184.23183.04183.89183.8985,540
28 Jul 2020183.85185.79179.14181.37181.3768,600
27 Jul 2020179.50182.53179.50182.28182.2833,255
24 Jul 2020177.00178.34176.97177.92177.9281,850
23 Jul 2020175.44177.40175.25176.96176.9662,185
22 Jul 2020172.61175.30172.61173.80173.8037,465
21 Jul 2020170.42171.59170.42171.49171.4916,815
20 Jul 2020169.94170.36169.71170.33170.338,100
17 Jul 2020169.34169.40168.84169.38169.385,045
16 Jul 2020170.50170.50169.50169.89169.8917,790
15 Jul 2020169.32170.55169.32170.50170.5010,060
14 Jul 2020169.40169.40168.83169.32169.3234,535
13 Jul 2020169.95170.00169.29169.99169.999,090
09 Jul 2020169.52170.70169.52170.59170.5916,740
08 Jul 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...