- Home
- Analytics
- Stocks
- GLD US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2021-10-13 |
O87.SI |
USD |
|
$165.3100 |
$164.2900 |
$165.3100 |
$165.1400 |
$165.8600 |
1,775 |
2021-10-12 |
O87.SI |
USD |
|
$164.3000 |
$164.1000 |
$164.7000 |
$163.8000 |
$164.3200 |
1,420 |
2021-10-11 |
O87.SI |
USD |
|
$163.9000 |
$163.8000 |
$164.5000 |
$163.8000 |
$164.4800 |
7,190 |
2021-10-08 |
O87.SI |
USD |
|
$164.2300 |
$164.0500 |
$164.9000 |
$163.9900 |
$164.5000 |
445 |
2021-10-07 |
O87.SI |
USD |
|
$164.8700 |
$163.4000 |
$165.2000 |
$163.7000 |
$165.2500 |
985 |
2021-10-06 |
O87.SI |
USD |
|
$163.3300 |
$163.3000 |
$164.3000 |
$163.1500 |
$164.2000 |
6,510 |
2021-10-05 |
O87.SI |
USD |
|
$164.1100 |
$163.9800 |
$165.1000 |
$164.1400 |
$164.2000 |
2,615 |
2021-10-04 |
O87.SI |
USD |
|
$163.7400 |
$163.5300 |
$164.9500 |
$161.9500 |
$164.8000 |
5,300 |
2021-10-01 |
O87.SI |
USD |
|
$163.9600 |
$163.7400 |
$164.2400 |
$163.7800 |
$164.2000 |
8,460 |
2021-09-30 |
O87.SI |
USD |
|
$161.9500 |
$161.4500 |
$162.1600 |
$161.8200 |
$168.3600 |
9,925 |
2021-09-29 |
O87.SI |
USD |
|
$162.9000 |
$162.2000 |
$162.9100 |
$162.5500 |
$168.3600 |
3,140 |
2021-09-28 |
O87.SI |
USD |
|
$162.9600 |
$162.5000 |
$164.0000 |
$162.7000 |
$162.9600 |
9,970 |
2021-09-27 |
O87.SI |
USD |
|
$163.7000 |
$163.7000 |
$164.5200 |
$163.7200 |
$163.8000 |
850 |
2021-09-24 |
O87.SI |
USD |
|
$164.1000 |
$163.4000 |
$164.5000 |
$163.9300 |
$165.3900 |
1,800 |
2021-09-23 |
O87.SI |
USD |
|
$165.3900 |
$164.6500 |
$165.4400 |
$165.3500 |
$166.1700 |
395 |
2021-09-22 |
O87.SI |
USD |
|
$166.1700 |
$165.2000 |
$166.5000 |
$166.0000 |
$166.1000 |
7,400 |
2021-09-21 |
O87.SI |
USD |
|
$165.0800 |
$164.5000 |
$165.0800 |
$164.2600 |
$165.3000 |
2,510 |
2021-09-20 |
O87.SI |
USD |
|
$164.1000 |
$162.9400 |
$164.9900 |
$164.2000 |
$168.3600 |
16,230 |
2021-09-17 |
O87.SI |
USD |
|
$165.0200 |
$164.1500 |
$165.1000 |
$165.0200 |
$168.1500 |
3,610 |
2021-09-16 |
O87.SI |
USD |
|
$166.8600 |
$166.8300 |
$168.0000 |
$166.7300 |
$168.0000 |
630 |
2021-09-15 |
O87.SI |
USD |
|
$168.3600 |
$168.0000 |
$168.6500 |
$168.0000 |
$168.6200 |
940 |
2021-09-14 |
O87.SI |
USD |
|
$167.3200 |
$167.2000 |
$167.6500 |
$167.1800 |
$167.5700 |
17,595 |
2021-09-13 |
O87.SI |
USD |
|
$167.3500 |
$166.8200 |
$168.3400 |
$167.0000 |
$168.4900 |
1,610 |
2021-09-10 |
O87.SI |
USD |
|
$168.5000 |
$167.6500 |
$168.5900 |
$168.3000 |
$168.5000 |
760 |
2021-09-09 |
O87.SI |
USD |
|
$167.6500 |
$167.1000 |
$167.9000 |
$167.6500 |
$167.9000 |
620 |
2021-09-08 |
O87.SI |
USD |
|
$168.1000 |
$168.0000 |
$169.0000 |
$168.0000 |
$168.4300 |
11,435 |
2021-09-07 |
O87.SI |
USD |
|
$169.6000 |
$169.6000 |
$170.8000 |
$169.6000 |
$170.2000 |
5,500 |
2021-09-06 |
O87.SI |
USD |
|
$170.6800 |
$170.1100 |
$170.9500 |
$170.6800 |
$170.9300 |
7,000 |
2021-09-03 |
O87.SI |
USD |
|
$169.3400 |
$169.3400 |
$169.6500 |
$164.5000 |
$169.8000 |
6,820 |
2021-09-02 |
O87.SI |
USD |
|
$169.6000 |
$169.3700 |
$169.7100 |
$169.6000 |
$169.8000 |
495 |
2021-09-01 |
O87.SI |
USD |
|
$169.2800 |
$169.2000 |
$169.8200 |
$169.1000 |
$169.9000 |
18,980 |
2021-08-31 |
O87.SI |
USD |
|
$169.8200 |
$169.5000 |
$170.0900 |
$169.5000 |
$169.8400 |
16,525 |
2021-08-30 |
O87.SI |
USD |
|
$169.7000 |
$169.5300 |
$170.4000 |
$169.6600 |
$169.8500 |
3,920 |
2021-08-27 |
O87.SI |
USD |
|
$168.0000 |
$167.3100 |
$168.7500 |
$168.0000 |
$168.1000 |
4,310 |
2021-08-26 |
O87.SI |
USD |
|
$166.8200 |
$166.8100 |
$167.6000 |
$166.8000 |
$167.3000 |
6,550 |
2021-08-25 |
O87.SI |
USD |
|
$167.9700 |
$167.7000 |
$168.0000 |
$167.6000 |
$168.0800 |
1,995 |
2021-08-24 |
O87.SI |
USD |
|
$168.4200 |
$168.0000 |
$168.7200 |
$167.0000 |
$168.7000 |
12,965 |
2021-08-23 |
O87.SI |
USD |
|
$166.4000 |
$166.0500 |
$167.2100 |
$166.0000 |
$167.3000 |
6,410 |
2021-08-20 |
O87.SI |
USD |
|
$165.7900 |
$165.7900 |
$167.2000 |
$164.0000 |
$167.8000 |
5,195 |
2021-08-19 |
O87.SI |
USD |
|
$167.0000 |
$166.2000 |
$167.1000 |
$166.2000 |
$167.1000 |
3,640 |
2021-08-18 |
O87.SI |
USD |
|
$167.1700 |
$167.1700 |
$167.7100 |
$167.1100 |
$167.7700 |
655 |
2021-08-17 |
O87.SI |
USD |
|
$167.7100 |
$165.8700 |
$167.8700 |
$167.6900 |
$167.8500 |
20,485 |
2021-08-16 |
O87.SI |
USD |
|
$166.1700 |
$165.6000 |
$166.6800 |
$165.0000 |
$166.3000 |
5,290 |
2021-08-13 |
O87.SI |
USD |
|
$164.0000 |
$163.9900 |
$164.6000 |
$163.9900 |
$164.0000 |
5,680 |
2021-08-12 |
O87.SI |
USD |
|
$164.1500 |
$163.6200 |
$164.4000 |
$164.1000 |
$164.4500 |
3,900 |
2021-08-11 |
O87.SI |
USD |
|
$162.2300 |
$161.3500 |
$162.3500 |
$162.0000 |
$165.0000 |
9,685 |
2021-08-10 |
O87.SI |
USD |
|
$161.9100 |
$161.7000 |
$162.5100 |
$161.7400 |
$168.2400 |
38,390 |
2021-08-06 |
O87.SI |
USD |
|
$168.2400 |
$168.1000 |
$169.3000 |
$168.0000 |
$169.3000 |
5,665 |
2021-08-05 |
O87.SI |
USD |
|
$169.3200 |
$169.0000 |
$169.7200 |
$167.0000 |
$171.5000 |
6,835 |
2021-08-04 |
O87.SI |
USD |
|
$169.5600 |
$169.4000 |
$170.4000 |
$169.4000 |
$170.3000 |
3,110 |