- Home
- Analytics
- Stocks
- GLD US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-10-11 |
O87.SI |
USD |
|
$173.5200 |
$172.4500 |
$173.5200 |
$172.4000 |
$173.5200 |
5,349 |
2023-10-10 |
O87.SI |
USD |
|
$172.4600 |
$172.1500 |
$172.9700 |
$172.1200 |
$172.5700 |
35,001 |
2023-10-09 |
O87.SI |
USD |
|
$171.6500 |
$171.4500 |
$171.9200 |
$171.6400 |
$171.6500 |
5,088 |
2023-10-06 |
O87.SI |
USD |
|
$168.8600 |
$168.7500 |
$169.2300 |
$168.8000 |
$169.5300 |
897 |
2023-10-05 |
O87.SI |
USD |
|
$168.7500 |
$168.7500 |
$169.7000 |
$168.7000 |
$169.7000 |
4,457 |
2023-10-04 |
O87.SI |
USD |
|
$169.0800 |
$168.6800 |
$169.1900 |
$168.8800 |
$169.7000 |
11,943 |
2023-10-03 |
O87.SI |
USD |
|
$169.3400 |
$168.4500 |
$169.6900 |
$169.1000 |
$170.6600 |
6,382 |
2023-10-02 |
O87.SI |
USD |
|
$170.6600 |
$170.6400 |
$171.5100 |
$170.5000 |
$173.0000 |
20,286 |
2023-09-29 |
O87.SI |
USD |
|
$173.6900 |
$172.8500 |
$173.8500 |
$173.5000 |
$175.0000 |
13,918 |
2023-09-28 |
O87.SI |
USD |
|
$173.8300 |
$173.8300 |
$174.7800 |
$173.8300 |
$176.5000 |
12,616 |
2023-09-27 |
O87.SI |
USD |
|
$176.0000 |
$175.8000 |
$177.0000 |
$176.0000 |
$178.0000 |
3,144 |
2023-09-26 |
O87.SI |
USD |
|
$177.6300 |
$177.2400 |
$177.7800 |
$177.1600 |
$178.0000 |
4,569 |
2023-09-25 |
O87.SI |
USD |
|
$178.2100 |
$178.1400 |
$178.4000 |
$178.0000 |
$178.7000 |
228 |
2023-09-22 |
O87.SI |
USD |
|
$178.7000 |
$178.2300 |
$178.7000 |
$178.4000 |
$178.7000 |
171 |
2023-09-21 |
O87.SI |
USD |
|
$178.5400 |
$178.5000 |
$178.8900 |
$177.0000 |
$178.6600 |
13,973 |
2023-09-20 |
O87.SI |
USD |
|
$178.8800 |
$178.8400 |
$179.2500 |
$178.8500 |
$179.0600 |
2,374 |
2023-09-19 |
O87.SI |
USD |
|
$179.2800 |
$179.0800 |
$179.3800 |
$179.3000 |
$179.3800 |
2,451 |
2023-09-18 |
O87.SI |
USD |
|
$178.5900 |
$177.9900 |
$179.0200 |
$177.6100 |
$179.2700 |
3,510 |
2023-09-15 |
O87.SI |
USD |
|
$177.9900 |
$176.9600 |
$177.9900 |
$177.5700 |
$178.1500 |
585 |
2023-09-14 |
O87.SI |
USD |
|
$176.9600 |
$176.7800 |
$177.3200 |
$176.6000 |
$177.2400 |
2,468 |
2023-09-13 |
O87.SI |
USD |
|
$177.3200 |
$177.1000 |
$178.1800 |
$177.3200 |
$178.1800 |
2,946 |
2023-09-12 |
O87.SI |
USD |
|
$178.1800 |
$178.0000 |
$178.3800 |
$177.9800 |
$178.9000 |
6,190 |
2023-09-11 |
O87.SI |
USD |
|
$178.7200 |
$178.3400 |
$179.0200 |
$177.2000 |
$179.2300 |
8,482 |
2023-09-08 |
O87.SI |
USD |
|
$178.5100 |
$177.9800 |
$178.6600 |
$178.4000 |
$178.8800 |
250 |
2023-09-07 |
O87.SI |
USD |
|
$177.9800 |
$177.8500 |
$178.0000 |
$177.8300 |
$178.2000 |
1,350 |
2023-09-06 |
O87.SI |
USD |
|
$178.4900 |
$178.0700 |
$179.2500 |
$178.0200 |
$179.5000 |
2,304 |
2023-09-05 |
O87.SI |
USD |
|
$179.2500 |
$179.2500 |
$179.8800 |
$179.2200 |
$179.7600 |
29,801 |
2023-09-04 |
O87.SI |
USD |
|
$180.3200 |
$180.1700 |
$180.5300 |
$180.0600 |
$180.3000 |
1,047 |
2023-08-31 |
O87.SI |
USD |
|
$180.4000 |
$180.0000 |
$180.7700 |
$180.3700 |
$180.7400 |
2,449 |
2023-08-30 |
O87.SI |
USD |
|
$179.6800 |
$179.5600 |
$179.7400 |
$178.9500 |
$180.0000 |
3,781 |
2023-08-29 |
O87.SI |
USD |
|
$178.9500 |
$178.3700 |
$178.9500 |
$178.6600 |
$179.6000 |
272 |
2023-08-28 |
O87.SI |
USD |
|
$177.7400 |
$177.6000 |
$178.0000 |
$177.4100 |
$177.8000 |
3,389 |
2023-08-25 |
O87.SI |
USD |
|
$177.7100 |
$177.5000 |
$177.8000 |
$177.5000 |
$177.8000 |
8,231 |
2023-08-24 |
O87.SI |
USD |
|
$178.3500 |
$178.0000 |
$179.1500 |
$178.1000 |
$178.3700 |
2,491 |
2023-08-23 |
O87.SI |
USD |
|
$176.8000 |
$176.4100 |
$177.2100 |
$176.5000 |
$177.1000 |
12,630 |
2023-08-22 |
O87.SI |
USD |
|
$176.4000 |
$175.9300 |
$176.5900 |
$175.9300 |
$176.5600 |
4,721 |
2023-08-21 |
O87.SI |
USD |
|
$175.3900 |
$175.1100 |
$175.9600 |
$175.2900 |
$175.3900 |
1,345 |
2023-08-18 |
O87.SI |
USD |
|
$175.7200 |
$175.6400 |
$175.8400 |
$175.6600 |
$175.8800 |
791 |
2023-08-17 |
O87.SI |
USD |
|
$175.8800 |
$175.6500 |
$176.5000 |
$175.7000 |
$175.9400 |
1,484 |
2023-08-16 |
O87.SI |
USD |
|
$176.9200 |
$176.6000 |
$176.9200 |
$176.5000 |
$176.9000 |
10,078 |
2023-08-15 |
O87.SI |
USD |
|
$176.8500 |
$176.6300 |
$177.0300 |
$176.5000 |
$178.0000 |
11,794 |
2023-08-14 |
O87.SI |
USD |
|
$177.7800 |
$177.4000 |
$177.7800 |
$177.6400 |
$177.8500 |
1,571 |
2023-08-11 |
O87.SI |
USD |
|
$178.0200 |
$177.6000 |
$178.1100 |
$178.0000 |
$178.2300 |
21,241 |
2023-08-10 |
O87.SI |
USD |
|
$178.2000 |
$177.9000 |
$178.2900 |
$178.1800 |
$179.6000 |
1,144 |
2023-08-08 |
O87.SI |
USD |
|
$179.6000 |
$179.2500 |
$179.6000 |
$179.6000 |
$179.6600 |
1,034 |
2023-08-07 |
O87.SI |
USD |
|
$179.8000 |
$179.6700 |
$179.8600 |
$179.5000 |
$180.0000 |
2,950 |
2023-08-04 |
O87.SI |
USD |
|
$179.4700 |
$179.4700 |
$179.8000 |
$179.3500 |
$179.6500 |
190 |
2023-08-03 |
O87.SI |
USD |
|
$179.8600 |
$179.4500 |
$179.8800 |
$179.0100 |
$183.8000 |
3,055 |
2023-08-02 |
O87.SI |
USD |
|
$181.1300 |
$180.8300 |
$181.6200 |
$180.8500 |
$182.5400 |
6,438 |
2023-08-01 |
O87.SI |
USD |
|
$181.6300 |
$181.6300 |
$182.3000 |
$178.0000 |
$181.7000 |
378 |