- Home
- Analytics
- Stocks
- GLD US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-05-05 |
O87.SI |
USD |
|
$176.6900 |
$176.3500 |
$177.4200 |
$174.5000 |
$177.8800 |
20,643 |
2022-05-04 |
O87.SI |
USD |
|
$174.2200 |
$173.7300 |
$174.6000 |
$174.1800 |
$178.5200 |
12,148 |
2022-04-29 |
O87.SI |
USD |
|
$178.5200 |
$176.2200 |
$178.8800 |
$178.5000 |
$180.0000 |
7,866 |
2022-04-28 |
O87.SI |
USD |
|
$176.0000 |
$174.7100 |
$176.5300 |
$175.0000 |
$176.5300 |
11,314 |
2022-04-27 |
O87.SI |
USD |
|
$176.5300 |
$175.8000 |
$177.7000 |
$176.4800 |
$177.0000 |
5,114 |
2022-04-26 |
O87.SI |
USD |
|
$177.5700 |
$176.9500 |
$178.5000 |
$177.2600 |
$178.8000 |
12,251 |
2022-04-25 |
O87.SI |
USD |
|
$178.8000 |
$178.5000 |
$180.0000 |
$178.5500 |
$179.8100 |
14,293 |
2022-04-22 |
O87.SI |
USD |
|
$181.2600 |
$181.2600 |
$184.0000 |
$181.0000 |
$182.6600 |
6,912 |
2022-04-21 |
O87.SI |
USD |
|
$181.5700 |
$181.4800 |
$182.5000 |
$181.0000 |
$182.4000 |
724 |
2022-04-20 |
O87.SI |
USD |
|
$181.6200 |
$181.0000 |
$182.5000 |
$181.0000 |
$181.8200 |
28,637 |
2022-04-19 |
O87.SI |
USD |
|
$184.8300 |
$184.2000 |
$185.2100 |
$184.2800 |
$185.0000 |
43,906 |
2022-04-18 |
O87.SI |
USD |
|
$186.0000 |
$184.7300 |
$186.0000 |
$185.6800 |
$186.0000 |
28,330 |
2022-04-14 |
O87.SI |
USD |
|
$184.3900 |
$182.5500 |
$184.7600 |
$182.6000 |
$184.3900 |
2,838 |
2022-04-13 |
O87.SI |
USD |
|
$184.3300 |
$183.0000 |
$184.3300 |
$184.0000 |
$184.3000 |
17,518 |
2022-04-12 |
O87.SI |
USD |
|
$182.1700 |
$182.0100 |
$183.0000 |
$182.0000 |
$183.0000 |
8,789 |
2022-04-11 |
O87.SI |
USD |
|
$182.5300 |
$181.0000 |
$182.7000 |
$182.5000 |
$183.0000 |
42,488 |
2022-04-08 |
O87.SI |
USD |
|
$180.1900 |
$180.0000 |
$181.0000 |
$179.7100 |
$180.4000 |
1,557 |
2022-04-07 |
O87.SI |
USD |
|
$179.7100 |
$179.0000 |
$179.9200 |
$179.6500 |
$180.0000 |
4,685 |
2022-04-06 |
O87.SI |
USD |
|
$178.8000 |
$178.8000 |
$179.5300 |
$178.9900 |
$180.0000 |
3,003 |
2022-04-05 |
O87.SI |
USD |
|
$180.1700 |
$179.8000 |
$180.3100 |
$180.0700 |
$180.9000 |
3,315 |
2022-04-04 |
O87.SI |
USD |
|
$180.2900 |
$178.9600 |
$180.3800 |
$179.3000 |
$180.5000 |
11,996 |
2022-04-01 |
O87.SI |
USD |
|
$180.3300 |
$180.0000 |
$180.8000 |
$180.0000 |
$180.4000 |
36,644 |
2022-03-31 |
O87.SI |
USD |
|
$179.7900 |
$179.1500 |
$180.2800 |
$179.7100 |
$180.0000 |
7,416 |
2022-03-30 |
O87.SI |
USD |
|
$179.0600 |
$178.4700 |
$179.9400 |
$179.0000 |
$180.0000 |
6,644 |
2022-03-29 |
O87.SI |
USD |
|
$179.7000 |
$178.4800 |
$179.9200 |
$178.4800 |
$179.7000 |
10,228 |
2022-03-28 |
O87.SI |
USD |
|
$179.7900 |
$179.7900 |
$182.5700 |
$179.6000 |
$181.3000 |
13,721 |
2022-03-25 |
O87.SI |
USD |
|
$182.5700 |
$182.4000 |
$183.2000 |
$181.3100 |
$183.0000 |
4,479 |
2022-03-24 |
O87.SI |
USD |
|
$181.2000 |
$180.3200 |
$181.6600 |
$181.0900 |
$181.3000 |
3,291 |
2022-03-23 |
O87.SI |
USD |
|
$179.5300 |
$178.9700 |
$179.5900 |
$179.8000 |
$180.0000 |
5,976 |
2022-03-22 |
O87.SI |
USD |
|
$179.5000 |
$179.5000 |
$180.7400 |
$179.5000 |
$180.0000 |
12,021 |
2022-03-21 |
O87.SI |
USD |
|
$179.6200 |
$179.2900 |
$179.9900 |
$179.5000 |
$179.9800 |
11,137 |
2022-03-18 |
O87.SI |
USD |
|
$180.2800 |
$180.0000 |
$181.3300 |
$180.0000 |
$180.4500 |
8,469 |
2022-03-17 |
O87.SI |
USD |
|
$181.0300 |
$179.1100 |
$181.0300 |
$180.4000 |
$181.3300 |
21,613 |
2022-03-16 |
O87.SI |
USD |
|
$178.9600 |
$178.4800 |
$179.5000 |
$178.8400 |
$179.2000 |
16,238 |
2022-03-15 |
O87.SI |
USD |
|
$180.5000 |
$179.8500 |
$182.9400 |
$180.4500 |
$180.6200 |
32,642 |
2022-03-14 |
O87.SI |
USD |
|
$183.6200 |
$183.5400 |
$185.0000 |
$183.5000 |
$184.0000 |
66,697 |
2022-03-11 |
O87.SI |
USD |
|
$186.1800 |
$185.0300 |
$186.3800 |
$185.9600 |
$186.2500 |
25,590 |
2022-03-10 |
O87.SI |
USD |
|
$183.8800 |
$183.8800 |
$185.5000 |
$183.0000 |
$183.8800 |
131,198 |
2022-03-09 |
O87.SI |
USD |
|
$189.1100 |
$189.1100 |
$192.0000 |
$188.2000 |
$190.6000 |
84,776 |
2022-03-08 |
O87.SI |
USD |
|
$187.1800 |
$185.0000 |
$188.6300 |
$186.5000 |
$187.3300 |
140,854 |
2022-03-07 |
O87.SI |
USD |
|
$186.3100 |
$184.4000 |
$186.6500 |
$185.8000 |
$186.4600 |
49,992 |
2022-03-04 |
O87.SI |
USD |
|
$181.3000 |
$180.1900 |
$181.7100 |
$180.5000 |
$181.3400 |
23,210 |
2022-03-03 |
O87.SI |
USD |
|
$180.2400 |
$179.3900 |
$180.5800 |
$179.0000 |
$180.4600 |
7,944 |
2022-03-02 |
O87.SI |
USD |
|
$181.0000 |
$178.7700 |
$181.7200 |
$180.1500 |
$181.1000 |
14,273 |
2022-03-01 |
O87.SI |
USD |
|
$178.5600 |
$177.5100 |
$179.0000 |
$177.7000 |
$179.0000 |
19,644 |
2022-02-28 |
O87.SI |
USD |
|
$178.8000 |
$177.0000 |
$178.8000 |
$177.4500 |
$179.0000 |
35,647 |
2022-02-25 |
O87.SI |
USD |
|
$178.3600 |
$178.0100 |
$180.0000 |
$178.0000 |
$178.6000 |
50,794 |
2022-02-24 |
O87.SI |
USD |
|
$181.7000 |
$178.0000 |
$181.7000 |
$181.7000 |
$181.8000 |
40,141 |
2022-02-23 |
O87.SI |
USD |
|
$176.6800 |
$176.6200 |
$177.4000 |
$176.0000 |
$177.0900 |
7,884 |
2022-02-22 |
O87.SI |
USD |
|
$177.2200 |
$177.0700 |
$178.5400 |
$177.2200 |
$178.0000 |
11,559 |