Singapore markets closed

SPDR Gold Shares (O87.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
158.74-1.66 (-1.03%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021158.90159.29158.25158.74158.7423,985
04 Mar 2021------
03 Mar 2021------
02 Mar 2021------
01 Mar 2021162.91164.80162.91163.90163.9025,785
26 Feb 2021166.16166.35164.68165.92165.9210,105
25 Feb 2021168.63168.88167.65167.85167.858,660
24 Feb 2021169.68169.87169.10169.40169.403,915
23 Feb 2021169.54170.00169.24169.41169.419,750
22 Feb 2021167.27168.15166.97168.15168.1518,830
19 Feb 2021166.35166.50165.15166.30166.3014,125
18 Feb 2021167.30167.70166.68167.57167.5710,510
17 Feb 2021168.48168.48167.25167.60167.6022,680
16 Feb 2021170.98171.20170.45170.77170.7718,760
15 Feb 2021170.96171.19170.36170.45170.457,645
11 Feb 2021172.52172.57172.00172.20172.202,910
10 Feb 2021172.53173.00172.00172.94172.945,185
09 Feb 2021171.02172.85171.02172.85172.854,375
08 Feb 2021170.00170.30169.41169.65169.6521,305
05 Feb 2021168.36169.74168.07169.55169.5511,725
04 Feb 2021172.74172.74170.34170.43170.4316,530
03 Feb 2021172.46173.22172.00173.22173.2218,150
02 Feb 2021174.70174.70173.14173.35173.359,465
01 Feb 2021174.45175.17173.44174.57174.5723,650
29 Jan 2021172.57173.50172.54173.22173.226,270
28 Jan 2021172.43172.58171.99172.25172.259,535
27 Jan 2021173.43173.58172.88173.15173.153,975
26 Jan 2021173.76174.44173.48173.48173.488,720
25 Jan 2021174.50174.50173.44173.70173.7012,475
22 Jan 2021175.30175.30174.20174.54174.545,530
21 Jan 2021175.11175.80175.08175.33175.334,195
20 Jan 2021173.00174.10172.95173.96173.963,575
19 Jan 2021172.10173.02172.10172.90172.905,610
18 Jan 2021171.19172.39170.58171.98171.9812,330
15 Jan 2021172.89174.00172.89173.80173.8033,860
14 Jan 2021173.82173.82171.60172.74172.7447,535
13 Jan 2021174.30174.68174.00174.10174.1033,720
12 Jan 2021173.50174.55172.77174.12174.124,125
11 Jan 2021172.66173.86170.50173.38173.3828,940
08 Jan 2021178.81179.50176.75177.03177.0314,485
07 Jan 2021180.79180.79178.71178.71178.7135,080
06 Jan 2021182.20183.38182.20183.23183.238,190
05 Jan 2021181.50182.24181.50182.12182.1223,930
04 Jan 2021178.20181.59178.20181.37181.3753,370
31 Dec 2020------
30 Dec 2020176.95176.95176.18176.26176.266,170
29 Dec 2020176.69176.95175.95176.95176.9511,555
28 Dec 2020176.00178.16176.00176.69176.6917,365
24 Dec 2020------
23 Dec 2020175.60175.87174.70175.87175.873,510
22 Dec 2020177.04177.04175.20175.60175.607,655
21 Dec 2020176.45178.68176.45177.95177.9511,205
18 Dec 2020176.30176.84176.10176.45176.459,120
17 Dec 2020174.51176.61174.51176.40176.408,090
16 Dec 2020173.50174.82173.50174.75174.759,875
15 Dec 2020171.30173.27171.30173.20173.208,140
14 Dec 2020171.62172.35171.35171.43171.4315,295
11 Dec 2020172.00172.52171.90171.90171.902,180
10 Dec 2020172.79172.79171.90171.90171.904,445
09 Dec 2020175.00175.30174.38174.88174.8810,900
08 Dec 2020174.31175.41174.31174.89174.8912,385
07 Dec 2020172.65172.80171.18171.58171.587,310
04 Dec 2020172.66173.00172.50172.65172.6519,940
03 Dec 2020171.29174.00171.29172.63172.6312,295
02 Dec 2020169.30171.29169.30171.29171.295,515
01 Dec 2020166.50168.13166.50168.13168.136,630
30 Nov 2020167.67167.67165.65166.56166.5643,805
27 Nov 2020170.17170.17169.28169.77169.7713,550
26 Nov 2020169.90170.50169.54170.46170.468,650
25 Nov 2020170.18170.25169.18169.82169.8237,495
24 Nov 2020172.80172.80170.90171.09171.0953,635
23 Nov 2020175.26176.00175.26175.43175.435,030
20 Nov 2020174.22175.35174.22175.26175.2612,360
19 Nov 2020176.27176.27174.10174.10174.1022,745
18 Nov 2020176.60176.79176.16176.79176.7919,600
17 Nov 2020177.50177.53176.92177.53177.5312,250
16 Nov 2020176.02178.18176.02177.78177.783,205
13 Nov 2020175.08176.96175.08176.83176.8362,285
12 Nov 2020175.70175.75174.90174.91174.9172,500
11 Nov 2020176.98176.98176.05176.13176.136,450
10 Nov 2020176.02177.40175.30177.17177.1719,080
09 Nov 2020182.79184.32182.79184.00184.0011,120
06 Nov 2020181.80183.09181.80182.78182.789,375
05 Nov 2020178.90180.08178.60180.08180.083,985
04 Nov 2020178.30178.76177.00178.12178.1240,670
03 Nov 2020178.00178.20177.40178.00178.0012,745
02 Nov 2020175.50177.23175.50177.23177.2325,585
30 Oct 2020175.72176.27175.17175.58175.5824,455
29 Oct 2020177.00177.00176.15176.38176.3810,455
28 Oct 2020178.40179.29178.40178.72178.7212,155
27 Oct 2020179.00179.30178.39178.40178.4012,520
26 Oct 2020178.91178.91177.97178.30178.305,370
23 Oct 2020179.15179.43178.58179.42179.421,870
22 Oct 2020180.72180.72179.46180.07180.074,560
21 Oct 2020179.01180.48179.01179.85179.857,385
20 Oct 2020179.10179.10178.36178.64178.644,040
19 Oct 2020179.25179.40178.08179.35179.352,755
16 Oct 2020179.16179.50178.64179.25179.2512,525
15 Oct 2020178.27178.77177.77177.77177.7732,395
14 Oct 2020177.48178.46176.88178.36178.3626,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...