GLD US$
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2024-11-11 | O87.SI | USD | $246.8000 | $246.3700 | $248.4700 | $246.4000 | $246.8000 | 5,507 | |
2024-11-08 | O87.SI | USD | $248.4700 | $247.7800 | $249.8400 | $248.0000 | $249.7000 | 5,062 | |
2024-11-07 | O87.SI | USD | $245.3000 | $244.5000 | $246.3300 | $245.5000 | $245.6000 | 18,659 | |
2024-11-06 | O87.SI | USD | $251.8200 | $250.0000 | $254.0000 | $251.5000 | $251.9000 | 11,202 | |
2024-11-05 | O87.SI | USD | $253.5000 | $252.0000 | $253.5000 | $253.0000 | $255.0000 | 5,316 | |
2024-11-04 | O87.SI | USD | $252.6300 | $252.4500 | $254.0000 | $252.3000 | $252.8000 | 10,134 | |
2024-11-01 | O87.SI | USD | $255.0000 | $253.7000 | $255.3900 | $254.3000 | $255.0000 | 6,617 | |
2024-10-30 | O87.SI | USD | $257.0000 | $256.0000 | $257.6800 | $256.9700 | $257.0000 | 4,958 | |
2024-10-29 | O87.SI | USD | $254.3600 | $252.5000 | $254.9000 | $254.4000 | $254.5000 | 14,394 | |
2024-10-28 | O87.SI | USD | $252.5000 | $251.9000 | $253.5500 | $251.5000 | $254.6000 | 13,097 | |
2024-10-25 | O87.SI | USD | $252.4000 | $251.6000 | $254.0000 | $252.4000 | $253.2000 | 8,713 | |
2024-10-24 | O87.SI | USD | $254.0000 | $251.5000 | $254.0000 | $253.0800 | $255.0000 | 16,053 | |
2024-10-23 | O87.SI | USD | $255.0000 | $252.6300 | $255.0000 | $254.5000 | $255.0000 | 2,196 | |
2024-10-22 | O87.SI | USD | $252.6100 | $251.5600 | $253.1000 | $252.4000 | $253.0000 | 9,302 | |
2024-10-21 | O87.SI | USD | $252.4500 | $250.8600 | $252.6200 | $252.4000 | $252.5700 | 5,240 | |
2024-10-18 | O87.SI | USD | $250.4000 | $248.5000 | $250.7000 | $249.9000 | $250.4000 | 10,367 | |
2024-10-17 | O87.SI | USD | $247.7900 | $247.6000 | $248.0300 | $247.5000 | $248.0000 | 4,921 | |
2024-10-16 | O87.SI | USD | $247.9000 | $245.7700 | $247.9000 | $247.6000 | $248.0000 | 10,073 | |
2024-10-15 | O87.SI | USD | $246.2000 | $244.0000 | $246.2000 | $246.2000 | $247.0000 | 2,955 | |
2024-10-14 | O87.SI | USD | $245.8500 | $243.5800 | $246.2200 | $245.6000 | $245.8500 | 3,436 | |
2024-10-11 | O87.SI | USD | $243.0000 | $243.0000 | $244.8000 | $242.8000 | $243.0000 | 7,381 | |
2024-10-10 | O87.SI | USD | $242.0000 | $240.9900 | $242.2000 | $241.4000 | $242.0000 | 13,411 | |
2024-10-09 | O87.SI | USD | $242.2000 | $241.2000 | $243.0900 | $241.7000 | $242.2000 | 4,720 | |
2024-10-08 | O87.SI | USD | $244.6000 | $243.0000 | $245.0000 | $243.8000 | $244.6000 | 31,625 | |
2024-10-07 | O87.SI | USD | $245.2000 | $244.2000 | $245.6200 | $245.0300 | $245.2000 | 2,172 | |
2024-10-04 | O87.SI | USD | $245.6200 | $244.4000 | $246.2000 | $245.8000 | $246.0000 | 12,445 | |
2024-10-03 | O87.SI | USD | $244.4000 | $244.2100 | $245.5000 | $244.0000 | $244.4000 | 2,167 | |
2024-10-02 | O87.SI | USD | $244.9100 | $244.5000 | $246.5000 | $244.8000 | $245.4000 | 9,010 | |
2024-10-01 | O87.SI | USD | $245.5000 | $243.3600 | $245.5000 | $245.5000 | $248.0000 | 21,478 | |
2024-09-30 | O87.SI | USD | $244.9100 | $244.7400 | $246.3500 | $244.8000 | $244.9000 | 20,476 | |
2024-09-27 | O87.SI | USD | $246.3000 | $246.0100 | $247.2000 | $246.0000 | $246.3000 | 9,392 | |
2024-09-26 | O87.SI | USD | $246.8500 | $245.3400 | $247.0000 | $246.5000 | $247.0000 | 8,836 | |
2024-09-25 | O87.SI | USD | $245.3400 | $245.0000 | $246.8000 | $245.5000 | $245.6000 | 7,971 | |
2024-09-24 | O87.SI | USD | $243.1000 | $241.7600 | $243.8000 | $243.2000 | $243.3000 | 8,803 | |
2024-09-23 | O87.SI | USD | $241.7200 | $241.2100 | $243.3300 | $241.7200 | $242.4000 | 11,618 | |
2024-09-20 | O87.SI | USD | $241.2000 | $239.0000 | $241.7000 | $241.2000 | $241.4500 | 9,652 | |
2024-09-19 | O87.SI | USD | $239.4000 | $236.1100 | $239.5000 | $238.9000 | $240.0000 | 18,523 | |
2024-09-18 | O87.SI | USD | $237.6000 | $237.2600 | $238.2000 | $237.3400 | $237.6000 | 4,008 | |
2024-09-17 | O87.SI | USD | $238.2000 | $238.0300 | $239.4300 | $238.0300 | $238.5000 | 9,320 | |
2024-09-16 | O87.SI | USD | $239.4300 | $236.5000 | $239.4300 | $239.0000 | $239.4000 | 18,270 | |
2024-09-13 | O87.SI | USD | $236.5000 | $235.5700 | $237.6300 | $236.3000 | $236.5000 | 10,611 | |
2024-09-12 | O87.SI | USD | $232.9000 | $232.3000 | $234.1900 | $232.6000 | $233.0000 | 4,885 | |
2024-09-11 | O87.SI | USD | $234.0000 | $231.4000 | $234.0000 | $234.0000 | $234.1900 | 8,015 | |
2024-09-10 | O87.SI | USD | $231.4000 | $231.2500 | $231.7000 | $231.0000 | $231.4000 | 3,245 | |
2024-09-09 | O87.SI | USD | $230.3800 | $230.0000 | $231.0000 | $230.4000 | $231.1000 | 3,590 | |
2024-09-06 | O87.SI | USD | $231.8000 | $230.5000 | $232.9100 | $230.5000 | $231.8000 | 6,597 | |
2024-09-05 | O87.SI | USD | $232.6000 | $230.8700 | $232.7900 | $232.4000 | $232.6000 | 3,495 | |
2024-09-04 | O87.SI | USD | $228.9600 | $228.9600 | $231.7000 | $229.5500 | $231.7000 | 4,042 | |
2024-09-03 | O87.SI | USD | $231.7000 | $230.2900 | $231.8000 | $231.3000 | $231.7000 | 6,551 | |
2024-09-02 | O87.SI | USD | $231.6500 | $230.5500 | $233.4500 | $231.4000 | $231.8000 | 2,602 |