- Home
- Analytics
- Stocks
- GLD US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-02-08 |
O87.SI |
USD |
|
$188.0500 |
$187.8800 |
$188.7800 |
$187.8800 |
$188.2800 |
3,842 |
2024-02-07 |
O87.SI |
USD |
|
$188.3100 |
$187.6000 |
$188.5500 |
$187.4600 |
$188.3500 |
2,076 |
2024-02-06 |
O87.SI |
USD |
|
$187.6000 |
$187.5600 |
$187.9200 |
$187.4600 |
$187.6500 |
4,911 |
2024-02-05 |
O87.SI |
USD |
|
$187.4600 |
$187.4000 |
$190.3000 |
$187.4000 |
$188.0000 |
671 |
2024-02-02 |
O87.SI |
USD |
|
$190.4200 |
$190.0000 |
$190.5600 |
$190.0000 |
$190.5200 |
14,932 |
2024-02-01 |
O87.SI |
USD |
|
$189.0900 |
$188.8300 |
$189.6500 |
$189.0800 |
$189.6800 |
1,452 |
2024-01-31 |
O87.SI |
USD |
|
$188.8300 |
$188.0000 |
$189.0700 |
$186.1800 |
$189.1900 |
3,683 |
2024-01-30 |
O87.SI |
USD |
|
$188.8800 |
$188.1800 |
$188.9300 |
$188.2000 |
$188.8800 |
32,265 |
2024-01-29 |
O87.SI |
USD |
|
$188.2100 |
$187.4000 |
$188.3700 |
$187.6400 |
$188.5400 |
5,332 |
2024-01-26 |
O87.SI |
USD |
|
$187.1100 |
$187.1100 |
$187.3200 |
$186.9500 |
$187.8800 |
2,520 |
2024-01-25 |
O87.SI |
USD |
|
$186.6000 |
$186.5400 |
$186.9100 |
$186.6100 |
$188.8800 |
2,272 |
2024-01-24 |
O87.SI |
USD |
|
$188.0900 |
$187.5000 |
$188.2200 |
$187.0000 |
$188.8800 |
4,745 |
2024-01-23 |
O87.SI |
USD |
|
$187.8900 |
$187.1800 |
$188.3000 |
$187.0000 |
$188.4000 |
10,784 |
2024-01-22 |
O87.SI |
USD |
|
$187.1500 |
$187.1000 |
$188.1800 |
$187.1000 |
$188.0500 |
1,768 |
2024-01-19 |
O87.SI |
USD |
|
$188.0100 |
$187.4000 |
$188.0700 |
$187.9000 |
$190.0000 |
9,461 |
2024-01-18 |
O87.SI |
USD |
|
$186.0600 |
$186.0500 |
$187.2800 |
$186.0200 |
$189.9800 |
10,299 |
2024-01-17 |
O87.SI |
USD |
|
$187.2800 |
$187.0000 |
$188.3000 |
$187.1000 |
$188.1200 |
1,418 |
2024-01-16 |
O87.SI |
USD |
|
$189.4500 |
$189.2800 |
$190.6300 |
$189.2000 |
$190.5000 |
1,891 |
2024-01-15 |
O87.SI |
USD |
|
$190.6300 |
$189.8000 |
$190.7400 |
$190.2500 |
$190.6300 |
1,391 |
2024-01-12 |
O87.SI |
USD |
|
$188.8100 |
$188.4900 |
$189.0400 |
$188.8100 |
$193.8000 |
2,686 |
2024-01-11 |
O87.SI |
USD |
|
$188.1500 |
$188.1300 |
$188.6600 |
$188.0000 |
$188.7500 |
3,265 |
2024-01-10 |
O87.SI |
USD |
|
$188.5000 |
$187.0000 |
$188.7400 |
$188.0100 |
$188.7500 |
5,925 |
2024-01-09 |
O87.SI |
USD |
|
$188.5100 |
$188.0100 |
$188.6100 |
$188.0000 |
$188.8800 |
9,501 |
2024-01-08 |
O87.SI |
USD |
|
$188.0100 |
$187.9200 |
$189.3000 |
$188.0000 |
$189.3000 |
17,641 |
2024-01-05 |
O87.SI |
USD |
|
$189.2000 |
$189.2000 |
$189.7200 |
$189.0000 |
$190.0000 |
1,163 |
2024-01-04 |
O87.SI |
USD |
|
$189.7200 |
$189.1900 |
$189.8700 |
$189.2000 |
$193.0000 |
27,039 |
2024-01-03 |
O87.SI |
USD |
|
$191.0100 |
$190.8900 |
$191.4100 |
$190.0000 |
$191.1000 |
1,519 |
2024-01-02 |
O87.SI |
USD |
|
$192.3000 |
$189.7400 |
$192.4800 |
$192.0500 |
$192.7500 |
22,899 |
2023-12-29 |
O87.SI |
USD |
|
$191.8400 |
$191.7100 |
$192.1100 |
$191.0000 |
$192.1000 |
581 |
2023-12-28 |
O87.SI |
USD |
|
$192.6000 |
$192.3000 |
$193.5000 |
$192.6000 |
$193.3500 |
3,043 |
2023-12-27 |
O87.SI |
USD |
|
$191.7300 |
$191.1000 |
$191.7300 |
$191.4700 |
$191.7300 |
4,598 |
2023-12-26 |
O87.SI |
USD |
|
$191.1000 |
$190.1800 |
$191.3200 |
$191.0000 |
$191.1800 |
26,637 |
2023-12-22 |
O87.SI |
USD |
|
$190.1800 |
$188.9000 |
$190.1800 |
$189.9600 |
$190.2000 |
9,529 |
2023-12-21 |
O87.SI |
USD |
|
$188.7100 |
$188.4000 |
$188.8800 |
$187.0000 |
$188.9600 |
22,494 |
2023-12-20 |
O87.SI |
USD |
|
$189.1000 |
$188.8700 |
$189.2800 |
$187.0000 |
$189.2000 |
2,987 |
2023-12-19 |
O87.SI |
USD |
|
$187.8300 |
$187.0000 |
$188.0000 |
$187.0000 |
$187.8500 |
1,825 |
2023-12-18 |
O87.SI |
USD |
|
$187.7400 |
$187.1900 |
$188.3300 |
$187.3000 |
$188.0000 |
5,342 |
2023-12-15 |
O87.SI |
USD |
|
$189.2800 |
$188.3300 |
$189.2800 |
$187.0000 |
$189.3800 |
5,164 |
2023-12-14 |
O87.SI |
USD |
|
$188.7200 |
$188.1700 |
$189.0500 |
$187.0000 |
$188.8700 |
6,311 |
2023-12-13 |
O87.SI |
USD |
|
$183.5500 |
$182.8300 |
$183.8200 |
$182.6000 |
$184.0000 |
1,725 |
2023-12-12 |
O87.SI |
USD |
|
$183.8200 |
$183.7200 |
$184.2300 |
$183.4700 |
$184.8000 |
3,206 |
2023-12-11 |
O87.SI |
USD |
|
$184.8000 |
$184.8000 |
$186.3100 |
$184.8000 |
$188.0000 |
1,620 |
2023-12-08 |
O87.SI |
USD |
|
$187.8900 |
$187.8300 |
$188.3700 |
$186.5000 |
$188.3000 |
5,332 |
2023-12-07 |
O87.SI |
USD |
|
$187.8800 |
$187.7500 |
$188.5700 |
$187.8800 |
$189.0000 |
12,154 |
2023-12-06 |
O87.SI |
USD |
|
$187.7500 |
$187.2000 |
$188.6300 |
$187.7500 |
$190.5000 |
4,719 |
2023-12-05 |
O87.SI |
USD |
|
$188.3800 |
$188.3300 |
$189.0500 |
$188.3800 |
$190.0000 |
1,473 |
2023-12-04 |
O87.SI |
USD |
|
$190.9700 |
$190.9700 |
$194.3000 |
$190.1000 |
$191.9100 |
17,205 |
2023-12-01 |
O87.SI |
USD |
|
$189.6000 |
$188.9700 |
$189.6000 |
$180.2000 |
$189.8800 |
5,790 |
2023-11-30 |
O87.SI |
USD |
|
$189.1000 |
$188.8800 |
$189.7100 |
$189.0600 |
$189.4800 |
3,806 |
2023-11-29 |
O87.SI |
USD |
|
$189.2300 |
$189.0300 |
$190.0200 |
$189.2300 |
$189.4300 |
38,688 |