- Home
- Analytics
- Stocks
- GLD US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-17 |
O87.SI |
USD |
|
$220.7700 |
$219.8300 |
$221.0300 |
$220.7000 |
$220.9800 |
5,904 |
| 2024-05-16 |
O87.SI |
USD |
|
$221.0000 |
$220.6400 |
$221.6600 |
$220.7000 |
$221.0000 |
18,272 |
| 2024-05-15 |
O87.SI |
USD |
|
$219.4800 |
$216.8000 |
$219.7800 |
$219.4000 |
$219.8000 |
4,130 |
| 2024-05-14 |
O87.SI |
USD |
|
$216.8000 |
$216.2100 |
$216.9400 |
$216.9000 |
$217.2000 |
950 |
| 2024-05-13 |
O87.SI |
USD |
|
$220.0300 |
$216.8000 |
$220.0300 |
$216.5000 |
$220.0300 |
7,752 |
| 2024-05-10 |
O87.SI |
USD |
|
$219.4500 |
$216.0000 |
$219.5900 |
$219.3000 |
$219.4500 |
58,054 |
| 2024-05-09 |
O87.SI |
USD |
|
$214.1000 |
$213.6000 |
$214.5000 |
$213.7000 |
$214.1000 |
21,770 |
| 2024-05-08 |
O87.SI |
USD |
|
$213.4000 |
$213.1800 |
$214.7000 |
$213.4000 |
$213.6000 |
10,772 |
| 2024-05-07 |
O87.SI |
USD |
|
$214.1000 |
$213.8500 |
$215.3500 |
$214.1000 |
$214.5000 |
9,531 |
| 2024-05-06 |
O87.SI |
USD |
|
$214.5000 |
$213.0000 |
$214.9000 |
$214.2000 |
$214.6000 |
4,866 |
| 2024-05-03 |
O87.SI |
USD |
|
$213.0800 |
$212.6100 |
$213.4500 |
$212.7000 |
$213.1000 |
5,791 |
| 2024-05-02 |
O87.SI |
USD |
|
$213.4500 |
$213.3000 |
$215.3000 |
$213.2100 |
$213.4000 |
3,176 |
| 2024-04-30 |
O87.SI |
USD |
|
$213.9000 |
$213.8600 |
$216.3000 |
$213.2600 |
$213.9000 |
27,831 |
| 2024-04-29 |
O87.SI |
USD |
|
$216.5000 |
$215.0000 |
$217.1000 |
$216.1000 |
$216.5000 |
9,375 |
| 2024-04-26 |
O87.SI |
USD |
|
$217.1000 |
$215.7100 |
$217.8000 |
$217.2000 |
$217.6000 |
16,363 |
| 2024-04-25 |
O87.SI |
USD |
|
$215.6000 |
$214.0000 |
$216.3100 |
$215.3000 |
$215.6000 |
3,737 |
| 2024-04-24 |
O87.SI |
USD |
|
$214.4000 |
$214.3500 |
$215.7500 |
$214.4000 |
$214.8000 |
9,437 |
| 2024-04-23 |
O87.SI |
USD |
|
$213.0500 |
$212.9000 |
$216.7500 |
$213.1000 |
$213.2000 |
14,368 |
| 2024-04-22 |
O87.SI |
USD |
|
$218.4200 |
$217.7800 |
$222.2700 |
$218.6500 |
$218.7200 |
18,641 |
| 2024-04-19 |
O87.SI |
USD |
|
$221.0000 |
$220.2000 |
$223.6600 |
$221.0000 |
$221.8300 |
21,681 |
| 2024-04-18 |
O87.SI |
USD |
|
$220.2200 |
$219.0000 |
$220.4200 |
$220.2300 |
$220.4200 |
13,289 |
| 2024-04-17 |
O87.SI |
USD |
|
$221.6300 |
$219.5000 |
$221.6300 |
$221.2000 |
$221.2800 |
21,382 |
| 2024-04-16 |
O87.SI |
USD |
|
$219.2000 |
$218.7800 |
$221.0100 |
$219.3100 |
$219.4400 |
2,442 |
| 2024-04-15 |
O87.SI |
USD |
|
$217.5100 |
$217.0000 |
$218.8400 |
$217.4600 |
$217.6500 |
5,530 |
| 2024-04-12 |
O87.SI |
USD |
|
$221.8100 |
$219.0000 |
$222.0000 |
$221.8100 |
$221.9900 |
19,003 |
| 2024-04-11 |
O87.SI |
USD |
|
$215.4400 |
$215.2100 |
$217.0000 |
$215.0000 |
$217.0000 |
19,283 |
| 2024-04-09 |
O87.SI |
USD |
|
$218.0900 |
$216.0000 |
$218.2700 |
$217.7400 |
$218.3000 |
38,549 |
| 2024-04-08 |
O87.SI |
USD |
|
$216.1200 |
$212.6800 |
$217.5000 |
$216.0300 |
$216.1200 |
10,204 |
| 2024-04-05 |
O87.SI |
USD |
|
$211.6300 |
$210.0000 |
$212.0000 |
$211.3700 |
$211.6800 |
6,797 |
| 2024-04-04 |
O87.SI |
USD |
|
$212.1800 |
$212.0000 |
$213.0800 |
$211.9300 |
$212.2000 |
26,684 |
| 2024-04-03 |
O87.SI |
USD |
|
$210.4000 |
$209.8700 |
$211.6600 |
$209.2500 |
$211.5000 |
12,616 |
| 2024-04-02 |
O87.SI |
USD |
|
$209.2400 |
$208.0000 |
$209.3900 |
$208.2000 |
$209.9200 |
115,574 |
| 2024-04-01 |
O87.SI |
USD |
|
$208.8100 |
$208.2300 |
$209.5600 |
$208.8100 |
$209.2500 |
20,888 |
| 2024-03-28 |
O87.SI |
USD |
|
$203.0900 |
$202.2000 |
$203.4300 |
$202.9100 |
$204.0000 |
13,595 |
| 2024-03-27 |
O87.SI |
USD |
|
$201.6800 |
$201.5000 |
$202.0600 |
$201.3800 |
$202.2000 |
3,802 |
| 2024-03-26 |
O87.SI |
USD |
|
$201.7000 |
$200.8800 |
$201.7600 |
$200.8500 |
$201.7600 |
3,313 |
| 2024-03-25 |
O87.SI |
USD |
|
$200.6100 |
$200.3500 |
$201.4800 |
$200.0000 |
$201.0700 |
5,693 |
| 2024-03-22 |
O87.SI |
USD |
|
$200.8000 |
$200.4200 |
$202.4200 |
$200.5200 |
$202.4000 |
15,453 |
| 2024-03-21 |
O87.SI |
USD |
|
$203.7100 |
$202.2900 |
$204.8000 |
$196.8000 |
$204.3000 |
10,542 |
| 2024-03-20 |
O87.SI |
USD |
|
$199.5600 |
$199.2300 |
$199.9800 |
$199.2300 |
$200.0000 |
4,904 |
| 2024-03-19 |
O87.SI |
USD |
|
$199.2300 |
$198.8900 |
$200.1000 |
$199.2300 |
$200.0000 |
6,456 |
| 2024-03-18 |
O87.SI |
USD |
|
$199.3700 |
$198.8500 |
$200.8900 |
$198.6900 |
$199.7000 |
3,431 |
| 2024-03-15 |
O87.SI |
USD |
|
$200.8900 |
$200.1000 |
$200.8900 |
$200.0000 |
$201.0000 |
6,437 |
| 2024-03-14 |
O87.SI |
USD |
|
$200.7500 |
$200.6200 |
$201.4500 |
$200.7000 |
$200.7500 |
5,958 |
| 2024-03-13 |
O87.SI |
USD |
|
$199.7000 |
$199.6800 |
$200.0000 |
$199.7800 |
$200.0000 |
19,971 |
| 2024-03-12 |
O87.SI |
USD |
|
$201.5800 |
$201.3500 |
$202.0200 |
$200.6000 |
$201.6600 |
8,145 |
| 2024-03-11 |
O87.SI |
USD |
|
$201.7300 |
$201.3100 |
$202.3100 |
$200.9000 |
$201.7300 |
14,918 |
| 2024-03-08 |
O87.SI |
USD |
|
$200.3600 |
$199.5000 |
$200.7100 |
$200.2700 |
$200.6000 |
15,110 |
| 2024-03-07 |
O87.SI |
USD |
|
$199.6100 |
$198.1600 |
$199.9000 |
$199.4400 |
$199.7100 |
31,664 |
| 2024-03-06 |
O87.SI |
USD |
|
$196.9200 |
$196.2000 |
$197.3000 |
$196.8400 |
$196.9500 |
11,449 |