Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,065.57 -1,314.42 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
First Eagle Gold A (SGGDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 25 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 24 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 23 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 19 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 18 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 17 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 15 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 12 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 10 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 04 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 03 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 28 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 27 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 26 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 22 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 21 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 20 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 19 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 18 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 15 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 14 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 13 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 11 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 08 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 07 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 06 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 05 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 04 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 01 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 29 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 27 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 26 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 22 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 21 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 20 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 15 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 14 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 13 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 07 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 06 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 05 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 02 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 01 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 31 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 30 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 29 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 26 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 25 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 24 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 23 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 22 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 19 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 17 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 16 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 12 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 11 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 09 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 04 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 03 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 02 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 29 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 28 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 27 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 26 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 22 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 21 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 20 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 19 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 18 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 15 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 14 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 13 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 12 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 11 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 07 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 06 Dec 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 05 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 Dec 2023 | 0.209 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.