- Home
- Analytics
- Stocks
- GLD US$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-10-11 |
O87.SI |
USD |
|
$155.1500 |
$154.9400 |
$155.6000 |
$154.9000 |
$155.2500 |
9,549 |
2022-10-10 |
O87.SI |
USD |
|
$156.5000 |
$156.5000 |
$157.6000 |
$156.0000 |
$159.0000 |
3,403 |
2022-10-07 |
O87.SI |
USD |
|
$159.4400 |
$159.1400 |
$160.0000 |
$155.0000 |
$159.6000 |
1,994 |
2022-10-06 |
O87.SI |
USD |
|
$159.6300 |
$159.6000 |
$160.6000 |
$155.0000 |
$160.9900 |
27,925 |
2022-10-05 |
O87.SI |
USD |
|
$159.6100 |
$159.3300 |
$160.7000 |
$152.0000 |
$159.6100 |
4,073 |
2022-10-04 |
O87.SI |
USD |
|
$159.0800 |
$156.4200 |
$159.1700 |
$158.5000 |
$159.3000 |
21,546 |
2022-10-03 |
O87.SI |
USD |
|
$154.7600 |
$154.7500 |
$155.6300 |
$154.6600 |
$156.0000 |
5,496 |
2022-09-30 |
O87.SI |
USD |
|
$155.6300 |
$154.6200 |
$155.8500 |
$155.6200 |
$156.0000 |
14,005 |
2022-09-29 |
O87.SI |
USD |
|
$153.1600 |
$152.2900 |
$154.3300 |
$153.0800 |
$153.3800 |
5,816 |
2022-09-28 |
O87.SI |
USD |
|
$150.8700 |
$150.4500 |
$152.0000 |
$150.8500 |
$151.0000 |
14,873 |
2022-09-27 |
O87.SI |
USD |
|
$152.3000 |
$151.7300 |
$153.0000 |
$152.0000 |
$152.7000 |
4,075 |
2022-09-26 |
O87.SI |
USD |
|
$153.2800 |
$151.9300 |
$153.5000 |
$152.9000 |
$154.8000 |
18,531 |
2022-09-23 |
O87.SI |
USD |
|
$107.5900 |
$107.5900 |
$155.9000 |
$107.5900 |
$156.3000 |
7,282 |
2022-09-22 |
O87.SI |
USD |
|
$155.8000 |
$154.5000 |
$155.8000 |
$155.5000 |
$156.3000 |
1,146 |
2022-09-21 |
O87.SI |
USD |
|
$154.8300 |
$154.8300 |
$155.8600 |
$154.8300 |
$155.9200 |
3,757 |
2022-09-20 |
O87.SI |
USD |
|
$155.5000 |
$155.5000 |
$156.3100 |
$155.5000 |
$156.5700 |
1,260 |
2022-09-19 |
O87.SI |
USD |
|
$154.9700 |
$154.6000 |
$156.1600 |
$154.8000 |
$155.0000 |
1,764 |
2022-09-16 |
O87.SI |
USD |
|
$154.5500 |
$154.1300 |
$155.5800 |
$154.5500 |
$164.0000 |
12,988 |
2022-09-15 |
O87.SI |
USD |
|
$157.2500 |
$157.0800 |
$158.0000 |
$157.1300 |
$157.5000 |
5,589 |
2022-09-14 |
O87.SI |
USD |
|
$158.6900 |
$158.2000 |
$159.4400 |
$158.6900 |
$160.8100 |
2,123 |
2022-09-13 |
O87.SI |
USD |
|
$160.7300 |
$160.2900 |
$160.8100 |
$159.9000 |
$160.8100 |
8,359 |
2022-09-12 |
O87.SI |
USD |
|
$160.8100 |
$159.4700 |
$161.0500 |
$159.7700 |
$164.0000 |
4,163 |
2022-09-09 |
O87.SI |
USD |
|
$161.0500 |
$159.7100 |
$161.0500 |
$158.0000 |
$164.3000 |
44,785 |
2022-09-08 |
O87.SI |
USD |
|
$160.0200 |
$159.2500 |
$160.3000 |
$159.5000 |
$160.5000 |
8,953 |
2022-09-07 |
O87.SI |
USD |
|
$158.7000 |
$157.7500 |
$158.8900 |
$158.8000 |
$160.0000 |
9,409 |
2022-09-06 |
O87.SI |
USD |
|
$159.6100 |
$159.6100 |
$160.2400 |
$158.9800 |
$159.8800 |
11,182 |
2022-09-05 |
O87.SI |
USD |
|
$159.3900 |
$159.2000 |
$159.9600 |
$159.0700 |
$159.3900 |
930 |
2022-09-02 |
O87.SI |
USD |
|
$158.8600 |
$158.0900 |
$159.0000 |
$158.4000 |
$161.5700 |
8,242 |
2022-09-01 |
O87.SI |
USD |
|
$158.6100 |
$158.5000 |
$159.3000 |
$158.6100 |
$161.5700 |
6,514 |
2022-08-31 |
O87.SI |
USD |
|
$159.6600 |
$159.6600 |
$161.3400 |
$159.6000 |
$161.5700 |
3,587 |
2022-08-30 |
O87.SI |
USD |
|
$161.5700 |
$161.4600 |
$162.0900 |
$161.0000 |
$162.0500 |
705 |
2022-08-29 |
O87.SI |
USD |
|
$160.3800 |
$160.3000 |
$161.9900 |
$160.3800 |
$163.0000 |
4,908 |
2022-08-26 |
O87.SI |
USD |
|
$163.1300 |
$163.1300 |
$163.7900 |
$162.5100 |
$164.6600 |
3,737 |
2022-08-25 |
O87.SI |
USD |
|
$164.2500 |
$163.4500 |
$164.2500 |
$163.0000 |
$164.6100 |
621 |
2022-08-24 |
O87.SI |
USD |
|
$163.0000 |
$162.5500 |
$163.0000 |
$162.5100 |
$163.3000 |
424 |
2022-08-23 |
O87.SI |
USD |
|
$162.2200 |
$161.5600 |
$162.3900 |
$162.1000 |
$162.1600 |
2,836 |
2022-08-22 |
O87.SI |
USD |
|
$161.5600 |
$161.4000 |
$162.8500 |
$161.4300 |
$161.5500 |
23,002 |
2022-08-19 |
O87.SI |
USD |
|
$163.4600 |
$163.2400 |
$164.4700 |
$163.0000 |
$163.5000 |
5,080 |
2022-08-18 |
O87.SI |
USD |
|
$164.4700 |
$164.0800 |
$165.0000 |
$164.2800 |
$167.7400 |
3,261 |
2022-08-17 |
O87.SI |
USD |
|
$165.4000 |
$165.1700 |
$165.9600 |
$165.0000 |
$166.0000 |
4,138 |
2022-08-16 |
O87.SI |
USD |
|
$165.3300 |
$165.3000 |
$166.0900 |
$165.1000 |
$165.6500 |
2,535 |
2022-08-15 |
O87.SI |
USD |
|
$166.1900 |
$166.0900 |
$167.7400 |
$166.1000 |
$166.2000 |
9,491 |
2022-08-12 |
O87.SI |
USD |
|
$166.6100 |
$166.4300 |
$167.1000 |
$166.4600 |
$167.2300 |
1,467 |
2022-08-11 |
O87.SI |
USD |
|
$166.6000 |
$166.2500 |
$166.9500 |
$166.4300 |
$166.9900 |
606 |
2022-08-10 |
O87.SI |
USD |
|
$166.9500 |
$166.5700 |
$167.2300 |
$166.7500 |
$166.9900 |
6,049 |
2022-08-08 |
O87.SI |
USD |
|
$165.2000 |
$165.1500 |
$166.0000 |
$165.1800 |
$166.0000 |
4,562 |
2022-08-05 |
O87.SI |
USD |
|
$166.4400 |
$166.4100 |
$167.1600 |
$165.5000 |
$166.9000 |
5,867 |
2022-08-04 |
O87.SI |
USD |
|
$165.6200 |
$164.6600 |
$165.6200 |
$165.6200 |
$165.8000 |
22,584 |
2022-08-03 |
O87.SI |
USD |
|
$164.5600 |
$163.7600 |
$164.8500 |
$164.4000 |
$165.0000 |
2,717 |
2022-08-02 |
O87.SI |
USD |
|
$165.3100 |
$165.0000 |
$165.8300 |
$165.0000 |
$165.8000 |
10,420 |