- Home
- Analytics
- Stocks
- GLD SG$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-05-03 |
GSD.SI |
SGD |
|
$288.0000 |
$287.8000 |
$289.8000 |
$288.1000 |
$288.2000 |
1,202 |
2024-05-02 |
GSD.SI |
SGD |
|
$289.8000 |
$289.8000 |
$292.9800 |
$289.8000 |
$289.9000 |
797 |
2024-04-30 |
GSD.SI |
SGD |
|
$291.4000 |
$291.4000 |
$294.2000 |
$291.1000 |
$291.6000 |
1,041 |
2024-04-29 |
GSD.SI |
SGD |
|
$294.3200 |
$292.8900 |
$298.0000 |
$294.0000 |
$294.3200 |
1,514 |
2024-04-26 |
GSD.SI |
SGD |
|
$295.7000 |
$293.7000 |
$295.7000 |
$295.1000 |
$296.0000 |
250 |
2024-04-25 |
GSD.SI |
SGD |
|
$292.8900 |
$291.4000 |
$293.0000 |
$292.6000 |
$293.0000 |
1,547 |
2024-04-24 |
GSD.SI |
SGD |
|
$292.1000 |
$290.4000 |
$293.2000 |
$291.9000 |
$292.3000 |
642 |
2024-04-23 |
GSD.SI |
SGD |
|
$290.4000 |
$290.0000 |
$295.7200 |
$290.4000 |
$290.8000 |
1,536 |
2024-04-22 |
GSD.SI |
SGD |
|
$297.9000 |
$296.8000 |
$300.9500 |
$297.6700 |
$297.8600 |
1,383 |
2024-04-19 |
GSD.SI |
SGD |
|
$300.6100 |
$300.3300 |
$305.2800 |
$300.7400 |
$300.9500 |
1,807 |
2024-04-18 |
GSD.SI |
SGD |
|
$299.2200 |
$297.7400 |
$299.8600 |
$299.3100 |
$299.5500 |
553 |
2024-04-17 |
GSD.SI |
SGD |
|
$301.5700 |
$299.8000 |
$301.5700 |
$301.2800 |
$301.5000 |
553 |
2024-04-16 |
GSD.SI |
SGD |
|
$299.0200 |
$295.5000 |
$302.0000 |
$299.1800 |
$299.3700 |
631 |
2024-04-15 |
GSD.SI |
SGD |
|
$295.5000 |
$295.5000 |
$297.9500 |
$295.8200 |
$296.0100 |
2,320 |
2024-04-12 |
GSD.SI |
SGD |
|
$300.9100 |
$293.8000 |
$301.2500 |
$300.9700 |
$301.1600 |
1,737 |
2024-04-11 |
GSD.SI |
SGD |
|
$291.8100 |
$291.8000 |
$293.7500 |
$291.1100 |
$294.1500 |
905 |
2024-04-09 |
GSD.SI |
SGD |
|
$294.0000 |
$291.4500 |
$294.0000 |
$293.7700 |
$295.4100 |
2,181 |
2024-04-08 |
GSD.SI |
SGD |
|
$291.4500 |
$287.2000 |
$293.1800 |
$291.7700 |
$293.0000 |
1,329 |
2024-04-05 |
GSD.SI |
SGD |
|
$285.6000 |
$283.2200 |
$285.6000 |
$284.0500 |
$285.6800 |
235 |
2024-04-04 |
GSD.SI |
SGD |
|
$285.7800 |
$285.6700 |
$287.0600 |
$285.6700 |
$287.0000 |
472 |
2024-04-03 |
GSD.SI |
SGD |
|
$284.4000 |
$283.8300 |
$285.8200 |
$283.9500 |
$285.1000 |
2,217 |
2024-04-02 |
GSD.SI |
SGD |
|
$282.9200 |
$281.5000 |
$283.0000 |
$282.7600 |
$283.3000 |
751 |
2024-04-01 |
GSD.SI |
SGD |
|
$281.8200 |
$280.7500 |
$282.4900 |
$281.6100 |
$282.4000 |
2,300 |
2024-03-28 |
GSD.SI |
SGD |
|
$274.2700 |
$273.3000 |
$274.4000 |
$274.2700 |
$274.3600 |
1,272 |
2024-03-27 |
GSD.SI |
SGD |
|
$271.8300 |
$271.2500 |
$272.2800 |
$270.0100 |
$272.0900 |
859 |
2024-03-26 |
GSD.SI |
SGD |
|
$271.2200 |
$270.0000 |
$271.3600 |
$270.0100 |
$271.2200 |
791 |
2024-03-25 |
GSD.SI |
SGD |
|
$270.1600 |
$270.0000 |
$271.2600 |
$268.4000 |
$271.3600 |
152 |
2024-03-22 |
GSD.SI |
SGD |
|
$270.4100 |
$270.0000 |
$272.0000 |
$270.4100 |
$270.6000 |
394 |
2024-03-21 |
GSD.SI |
SGD |
|
$272.9700 |
$271.2000 |
$273.4600 |
$268.2900 |
$273.7400 |
321 |
2024-03-20 |
GSD.SI |
SGD |
|
$268.2800 |
$267.9700 |
$268.4100 |
$267.7000 |
$268.3700 |
288 |
2024-03-19 |
GSD.SI |
SGD |
|
$267.7000 |
$266.6900 |
$268.2700 |
$266.0000 |
$267.7000 |
377 |
2024-03-18 |
GSD.SI |
SGD |
|
$266.7000 |
$266.0000 |
$268.0000 |
$266.0000 |
$266.6900 |
179 |
2024-03-15 |
GSD.SI |
SGD |
|
$268.4000 |
$266.0000 |
$268.4500 |
$267.8300 |
$268.8000 |
1,612 |
2024-03-14 |
GSD.SI |
SGD |
|
$267.4600 |
$266.6300 |
$268.2300 |
$267.4100 |
$267.5500 |
506 |
2024-03-13 |
GSD.SI |
SGD |
|
$266.6200 |
$266.0000 |
$267.0000 |
$266.3000 |
$266.6500 |
309 |
2024-03-12 |
GSD.SI |
SGD |
|
$268.2400 |
$267.9900 |
$268.9900 |
$268.0000 |
$268.5500 |
610 |
2024-03-11 |
GSD.SI |
SGD |
|
$268.2100 |
$268.0000 |
$269.1300 |
$268.0200 |
$268.2500 |
984 |
2024-03-08 |
GSD.SI |
SGD |
|
$267.1800 |
$266.0000 |
$267.3200 |
$266.0000 |
$267.2400 |
870 |
2024-03-07 |
GSD.SI |
SGD |
|
$266.5000 |
$264.3600 |
$267.2400 |
$266.4900 |
$266.7900 |
791 |
2024-03-06 |
GSD.SI |
SGD |
|
$264.0400 |
$263.9800 |
$264.5400 |
$263.8800 |
$264.2600 |
1,136 |
2024-03-05 |
GSD.SI |
SGD |
|
$264.0100 |
$262.5500 |
$264.2100 |
$263.9400 |
$264.3900 |
1,635 |
2024-03-04 |
GSD.SI |
SGD |
|
$259.5800 |
$258.8200 |
$259.6200 |
$254.4000 |
$259.2800 |
524 |
2024-03-01 |
GSD.SI |
SGD |
|
$254.4600 |
$252.7800 |
$255.2500 |
$254.4600 |
$255.1000 |
574 |
2024-02-29 |
GSD.SI |
SGD |
|
$253.5900 |
$252.8800 |
$253.7500 |
$253.5000 |
$253.7900 |
352 |
2024-02-28 |
GSD.SI |
SGD |
|
$252.8400 |
$252.8000 |
$253.1700 |
$252.7200 |
$252.8800 |
97 |
2024-02-27 |
GSD.SI |
SGD |
|
$253.6800 |
$253.2000 |
$253.6800 |
$251.4300 |
$253.6900 |
743 |
2024-02-26 |
GSD.SI |
SGD |
|
$253.4600 |
$252.8000 |
$253.5000 |
$251.4300 |
$253.6300 |
929 |
2024-02-23 |
GSD.SI |
SGD |
|
$251.4300 |
$251.4300 |
$253.0000 |
$250.0000 |
$253.0000 |
164 |
2024-02-22 |
GSD.SI |
SGD |
|
$252.3000 |
$252.3000 |
$252.3100 |
$252.0000 |
$253.0000 |
167 |
2024-02-21 |
GSD.SI |
SGD |
|
$252.5000 |
$252.0000 |
$252.8000 |
$252.0300 |
$252.8000 |
114 |