- Home
- Analytics
- Stocks
- GLD US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
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 |
2022-02-21 |
O87.SI |
USD |
|
$177.0900 |
$176.3500 |
$177.3000 |
$176.6000 |
$177.3000 |
6,834 |
2022-02-18 |
O87.SI |
USD |
|
$176.9100 |
$176.3400 |
$177.3600 |
$176.4900 |
$177.0000 |
26,699 |
2022-02-17 |
O87.SI |
USD |
|
$176.0100 |
$174.5000 |
$176.1800 |
$175.8000 |
$176.1200 |
17,748 |
2022-02-16 |
O87.SI |
USD |
|
$173.3200 |
$172.8000 |
$173.3200 |
$173.1700 |
$173.4200 |
3,872 |
2022-02-15 |
O87.SI |
USD |
|
$173.8500 |
$173.5500 |
$175.4300 |
$173.3000 |
$173.8500 |
20,193 |
2022-02-14 |
O87.SI |
USD |
|
$173.2900 |
$172.8400 |
$173.6000 |
$173.0200 |
$173.4600 |
20,013 |
2022-02-11 |
O87.SI |
USD |
|
$170.5600 |
$170.0500 |
$171.0000 |
$170.0000 |
$171.0000 |
6,258 |
2022-02-10 |
O87.SI |
USD |
|
$171.0000 |
$170.9800 |
$171.3600 |
$168.7800 |
$171.3600 |
7,624 |
2022-02-09 |
O87.SI |
USD |
|
$170.5600 |
$169.4000 |
$170.7400 |
$169.4000 |
$170.6800 |
8,294 |
2022-02-08 |
O87.SI |
USD |
|
$169.8500 |
$169.3000 |
$170.3000 |
$169.3000 |
$170.0200 |
14,686 |
2022-02-07 |
O87.SI |
USD |
|
$169.3000 |
$168.7000 |
$169.3400 |
$168.7800 |
$169.5100 |
2,876 |
2022-02-04 |
O87.SI |
USD |
|
$169.0400 |
$168.6900 |
$169.1300 |
$168.7800 |
$173.8000 |
7,553 |
2022-02-03 |
O87.SI |
USD |
|
$168.6900 |
$168.2000 |
$168.8700 |
$168.6900 |
$168.7000 |
14,178 |
2022-01-31 |
O87.SI |
USD |
|
$166.9900 |
$166.9000 |
$167.5000 |
$166.9000 |
$167.5000 |
1,944 |
2022-01-28 |
O87.SI |
USD |
|
$167.7600 |
$167.4600 |
$168.2000 |
$167.7600 |
$168.0000 |
15,511 |
2022-01-27 |
O87.SI |
USD |
|
$169.5200 |
$169.0400 |
$173.0000 |
$169.1200 |
$170.0000 |
14,820 |
2022-01-26 |
O87.SI |
USD |
|
$172.3900 |
$172.1900 |
$172.6200 |
$172.0000 |
$172.6000 |
8,912 |
2022-01-25 |
O87.SI |
USD |
|
$171.6700 |
$171.6700 |
$172.9900 |
$171.6600 |
$172.3000 |
3,408 |
2022-01-24 |
O87.SI |
USD |
|
$173.2800 |
$171.0000 |
$173.2800 |
$171.8800 |
$173.2800 |
9,440 |
2022-01-21 |
O87.SI |
USD |
|
$170.9300 |
$170.2900 |
$172.0300 |
$170.0000 |
$172.0000 |
13,055 |
2022-01-20 |
O87.SI |
USD |
|
$171.8000 |
$171.5100 |
$172.1500 |
$171.4700 |
$171.8700 |
8,226 |
2022-01-19 |
O87.SI |
USD |
|
$169.6500 |
$169.1300 |
$169.6700 |
$169.1300 |
$170.0000 |
3,829 |
2022-01-18 |
O87.SI |
USD |
|
$169.2600 |
$169.0700 |
$170.1500 |
$167.0000 |
$169.9500 |
22,296 |
2022-01-17 |
O87.SI |
USD |
|
$170.0700 |
$169.3600 |
$170.2000 |
$170.0000 |
$170.3900 |
1,925 |
2022-01-14 |
O87.SI |
USD |
|
$170.3900 |
$169.3800 |
$170.7800 |
$170.3500 |
$170.6300 |
19,270 |
2022-01-13 |
O87.SI |
USD |
|
$169.0800 |
$169.0800 |
$170.7700 |
$167.0000 |
$170.6800 |
55,355 |
2022-01-12 |
O87.SI |
USD |
|
$169.6400 |
$169.5200 |
$170.0000 |
$167.0000 |
$169.8800 |
8,495 |
2022-01-11 |
O87.SI |
USD |
|
$168.9200 |
$167.9000 |
$169.0000 |
$167.9000 |
$169.0800 |
24,235 |
2022-01-10 |
O87.SI |
USD |
|
$167.9000 |
$167.4100 |
$167.9000 |
$167.3000 |
$168.0000 |
5,275 |
2022-01-07 |
O87.SI |
USD |
|
$167.1900 |
$167.0100 |
$167.5000 |
$167.1800 |
$167.3600 |
2,470 |
2022-01-06 |
O87.SI |
USD |
|
$167.6300 |
$167.6300 |
$169.1000 |
$165.0000 |
$171.3000 |
9,295 |
2022-01-05 |
O87.SI |
USD |
|
$169.6000 |
$169.5000 |
$169.7700 |
$168.4500 |
$169.7200 |
26,465 |
2022-01-04 |
O87.SI |
USD |
|
$168.4500 |
$168.4100 |
$170.2800 |
$168.4000 |
$169.0000 |
29,725 |
2022-01-03 |
O87.SI |
USD |
|
$170.3400 |
$170.1700 |
$171.0000 |
$168.0000 |
$170.6000 |
3,225 |
2021-12-31 |
O87.SI |
USD |
|
$169.7600 |
$169.5600 |
$169.8100 |
$168.0000 |
$169.7500 |
395 |
2021-12-30 |
O87.SI |
USD |
|
$168.1400 |
$167.9500 |
$168.4400 |
$167.7900 |
$168.4200 |
265 |
2021-12-29 |
O87.SI |
USD |
|
$168.4800 |
$168.3800 |
$169.5000 |
$165.0000 |
$168.6300 |
13,815 |
2021-12-28 |
O87.SI |
USD |
|
$169.5700 |
$169.0000 |
$169.5700 |
$169.4700 |
$169.8000 |
2,990 |
2021-12-27 |
O87.SI |
USD |
|
$168.7200 |
$168.6600 |
$169.1600 |
$168.6000 |
$169.0800 |
12,560 |
2021-12-24 |
O87.SI |
USD |
|
$170.6800 |
$168.9000 |
$170.6800 |
$168.8000 |
$171.0000 |
415 |