Singapore markets open in 2 hours 48 minutes

SPDR Gold Shares (O87.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
166.61+0.01 (+0.01%)
At close: 04:32PM SGT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022166.53167.10166.43166.61166.611,467
11 Aug 2022166.95166.95166.25166.60166.60606
10 Aug 2022166.57167.23166.57166.95166.956,049
08 Aug 2022------
05 Aug 2022166.98167.16166.41166.44166.445,867
04 Aug 2022164.66165.62164.66165.62165.6222,584
03 Aug 2022164.30164.85163.76164.56164.562,717
02 Aug 2022165.00165.83165.00165.31165.3110,420
01 Aug 2022164.32164.73163.95164.57164.5712,284
29 Jul 2022163.30164.62163.30164.32164.322,827
28 Jul 2022161.34162.80161.34162.55162.551,333
27 Jul 2022160.00160.60159.86160.55160.552,142
26 Jul 2022161.50161.50160.40160.40160.401,964
25 Jul 2022160.49161.50160.43161.04161.041,070
22 Jul 2022160.00160.40159.00160.06160.063,425
21 Jul 2022158.49158.49156.97156.97156.9715,962
20 Jul 2022159.70159.70159.00159.24159.246,048
19 Jul 2022159.70159.70159.00159.62159.623,704
18 Jul 2022159.65160.32159.58160.26160.2611,153
15 Jul 2022159.65159.92158.55158.79158.798,070
14 Jul 2022161.04161.88159.80160.09160.0917,302
13 Jul 2022161.40161.40160.61160.94160.942,419
12 Jul 2022162.00162.50160.70161.69161.6920,332
08 Jul 2022162.21162.91161.70162.10162.104,317
07 Jul 2022162.86162.86161.89162.21162.2115,330
06 Jul 2022165.91165.91164.40164.66164.669,797
05 Jul 2022168.58168.93167.82167.87167.8727,491
04 Jul 2022168.55169.01167.50168.50168.503,036
01 Jul 2022167.61168.47166.70166.70166.7032,440
30 Jun 2022169.70169.70169.20169.25169.25355
29 Jun 2022170.60170.60169.36169.46169.462,717
28 Jun 2022170.90170.90170.14170.40170.40658
27 Jun 2022170.63171.65170.63171.51171.5117,522
24 Jun 2022170.80170.80169.93170.63170.631,028
23 Jun 2022171.34171.41170.82171.01171.013,925
22 Jun 2022172.17172.17170.07170.08170.082,254
21 Jun 2022171.82171.82170.95171.10171.1016,760
20 Jun 2022172.40172.40171.47171.65171.65529
17 Jun 2022172.13172.59172.00172.48172.481,998
16 Jun 2022170.82171.04170.36170.94170.947,516
15 Jun 2022169.99169.99168.90169.83169.832,476
14 Jun 2022171.00171.00170.04170.04170.042,460
13 Jun 2022173.80174.52172.71172.93172.932,966
10 Jun 2022172.30172.30171.91171.91171.914,287
09 Jun 2022172.70173.00172.27172.35172.356,902
08 Jun 2022172.00172.51172.00172.31172.315,168
07 Jun 2022171.55172.33171.30172.16172.1611,286
06 Jun 2022172.79173.10172.68172.68172.68943
03 Jun 2022173.00174.70173.00173.94173.941,729
02 Jun 2022172.16172.51172.09172.51172.51213
01 Jun 2022170.99171.31170.67170.75170.7510,580
31 May 2022172.46173.14172.30172.75172.754,451
30 May 2022173.40173.90172.50173.58173.58667
27 May 2022172.54173.61172.29173.35173.3513,617
26 May 2022173.00173.00172.02172.32172.32511
25 May 2022173.70173.84173.15173.16173.161,339
24 May 2022172.77173.54172.66173.36173.3616,725
23 May 2022172.13173.86172.13172.50172.5031,211
20 May 2022171.63172.50171.30172.11172.1116,952
19 May 2022169.41170.20169.12169.90169.9012,381
18 May 2022170.50170.50168.72169.45169.459,185
17 May 2022170.07172.14169.90172.14172.1413,845
13 May 2022170.18170.42169.85170.07170.078,350
12 May 2022174.50174.50172.13172.38172.3811,266
11 May 2022171.85172.91171.00172.63172.6346,988
10 May 2022173.77173.98172.96173.70173.7012,872
09 May 2022175.70175.70173.98174.06174.065,728
06 May 2022176.00176.00174.33175.70175.7016,665
05 May 2022177.02177.42176.35176.69176.6920,643
04 May 2022174.50174.60173.73174.22174.2212,148
29 Apr 2022176.22178.88176.22178.52178.527,866
28 Apr 2022176.53176.53174.71176.00176.0011,314
27 Apr 2022177.70177.70175.80176.53176.535,114
26 Apr 2022178.50178.50176.95177.57177.5712,251
25 Apr 2022180.00180.00178.50178.80178.8014,293
22 Apr 2022182.00184.00181.26181.26181.266,912
21 Apr 2022182.00182.50181.48181.57181.57724
20 Apr 2022182.50182.50181.00181.62181.6228,637
19 Apr 2022185.00185.21184.20184.83184.8343,906
18 Apr 2022184.73186.00184.73186.00186.0028,330
14 Apr 2022184.00184.76182.55184.39184.392,838
13 Apr 2022183.00184.33183.00184.33184.3317,518
12 Apr 2022182.53183.00182.01182.17182.178,789
11 Apr 2022181.00182.70181.00182.53182.5342,488
08 Apr 2022181.00181.00180.00180.19180.191,557
07 Apr 2022179.00179.92179.00179.71179.714,685
06 Apr 2022179.40179.53178.80178.80178.803,003
05 Apr 2022180.29180.31179.80180.17180.173,315
04 Apr 2022180.33180.38178.96180.29180.2911,996
01 Apr 2022180.00180.80180.00180.33180.3336,644
31 Mar 2022179.50180.28179.15179.79179.797,416
30 Mar 2022178.47179.94178.47179.06179.066,644
29 Mar 2022179.80179.92178.48179.70179.7010,228
28 Mar 2022182.57182.57179.79179.79179.7913,721
25 Mar 2022182.51183.20182.40182.57182.574,479
24 Mar 2022180.32181.66180.32181.20181.203,291
23 Mar 2022179.50179.59178.97179.53179.535,976
22 Mar 2022179.98180.74179.50179.50179.5012,021
21 Mar 2022179.99179.99179.29179.62179.6211,137
18 Mar 2022181.33181.33180.00180.28180.288,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...