GLD US$
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2020-11-03 | O87.SI | USD | $178.0000 | $177.4000 | $178.2000 | $177.7000 | $178.2000 | 12,745 | |
2020-11-02 | O87.SI | USD | $177.2300 | $175.5000 | $177.2300 | $176.7500 | $177.3200 | 25,585 | |
2020-10-30 | O87.SI | USD | $175.5800 | $175.1700 | $176.2700 | $175.5500 | $176.2300 | 24,455 | |
2020-10-29 | O87.SI | USD | $176.3800 | $176.1500 | $177.0000 | $176.3200 | $176.7500 | 10,455 | |
2020-10-28 | O87.SI | USD | $178.7200 | $178.4000 | $179.2900 | $178.6000 | $179.0000 | 12,155 | |
2020-10-27 | O87.SI | USD | $178.4000 | $178.3900 | $179.3000 | $178.3800 | $179.2900 | 12,520 | |
2020-10-26 | O87.SI | USD | $178.3000 | $177.9700 | $178.9100 | $178.1800 | $179.0000 | 5,370 | |
2020-10-23 | O87.SI | USD | $179.4200 | $178.5800 | $179.4300 | $179.2300 | $184.0000 | 1,870 | |
2020-10-22 | O87.SI | USD | $180.0700 | $179.4600 | $180.7200 | $179.7000 | $180.1000 | 4,560 | |
2020-10-21 | O87.SI | USD | $179.8500 | $179.0100 | $180.4800 | $179.8000 | $180.4500 | 7,385 | |
2020-10-20 | O87.SI | USD | $178.6400 | $178.3600 | $179.1000 | $178.5800 | $178.7900 | 4,040 | |
2020-10-19 | O87.SI | USD | $179.3500 | $178.0800 | $179.4000 | $179.2500 | $179.5000 | 2,755 | |
2020-10-16 | O87.SI | USD | $179.2500 | $178.6400 | $179.5000 | $179.1600 | $179.5000 | 12,525 | |
2020-10-15 | O87.SI | USD | $177.7700 | $177.7700 | $178.7700 | $177.6000 | $178.7700 | 32,395 | |
2020-10-14 | O87.SI | USD | $178.3600 | $176.8800 | $178.4600 | $177.7200 | $178.6900 | 26,325 | |
2020-10-13 | O87.SI | USD | $180.5000 | $179.4500 | $180.7000 | $179.9000 | $180.7000 | 3,215 | |
2020-10-12 | O87.SI | USD | $180.5700 | $180.4800 | $181.2500 | $180.5000 | $181.0000 | 4,685 | |
2020-10-09 | O87.SI | USD | $179.7300 | $177.5800 | $179.8300 | $178.0000 | $179.7300 | 5,635 | |
2020-10-08 | O87.SI | USD | $177.5800 | $176.9000 | $177.9300 | $177.0500 | $185.0000 | 2,130 | |
2020-10-07 | O87.SI | USD | $177.5000 | $175.8900 | $178.0400 | $177.1600 | $179.7800 | 9,910 | |
2020-10-06 | O87.SI | USD | $179.2100 | $178.9600 | $179.7800 | $179.2100 | $179.5000 | 3,520 | |
2020-10-05 | O87.SI | USD | $178.0800 | $177.2700 | $178.8300 | $177.8600 | $179.7800 | 31,655 | |
2020-10-02 | O87.SI | USD | $178.8300 | $177.4600 | $179.9100 | $178.7000 | $179.7000 | 16,055 | |
2020-10-01 | O87.SI | USD | $177.9300 | $177.1000 | $178.3200 | $177.9300 | $178.5000 | 28,820 | |
2020-09-30 | O87.SI | USD | $176.8400 | $176.7300 | $178.1100 | $176.7700 | $176.8400 | 5,790 | |
2020-09-29 | O87.SI | USD | $176.7000 | $176.4000 | $177.2000 | $176.7000 | $176.9000 | 10,880 | |
2020-09-28 | O87.SI | USD | $174.0700 | $173.7000 | $175.8500 | $173.7700 | $174.3700 | 15,020 | |
2020-09-25 | O87.SI | USD | $175.8500 | $174.8100 | $176.0000 | $175.8000 | $175.9300 | 22,420 | |
2020-09-24 | O87.SI | USD | $174.0000 | $173.6900 | $175.3600 | $173.9900 | $174.5800 | 36,115 | |
2020-09-23 | O87.SI | USD | $176.5300 | $176.0700 | $178.8000 | $176.7500 | $177.4800 | 22,445 | |
2020-09-22 | O87.SI | USD | $178.7300 | $178.0000 | $181.6800 | $178.9000 | $179.2500 | 50,195 | |
2020-09-21 | O87.SI | USD | $182.4000 | $181.8800 | $183.7100 | $182.2000 | $183.2100 | 32,290 | |
2020-09-18 | O87.SI | USD | $183.7800 | $183.3100 | $183.7800 | $183.4000 | $183.8800 | 21,625 | |
2020-09-17 | O87.SI | USD | $182.6600 | $182.1600 | $184.5600 | $182.6600 | $182.8500 | 16,235 | |
2020-09-16 | O87.SI | USD | $184.6600 | $183.3200 | $184.8800 | $184.6500 | $184.7700 | 6,100 | |
2020-09-15 | O87.SI | USD | $184.4700 | $183.1000 | $184.8000 | $184.4600 | $184.5100 | 11,900 | |
2020-09-14 | O87.SI | USD | $182.8400 | $182.4200 | $183.2500 | $182.5000 | $183.1000 | 6,895 | |
2020-09-11 | O87.SI | USD | $182.8200 | $182.0200 | $182.8200 | $182.3000 | $184.5000 | 6,410 | |
2020-09-10 | O87.SI | USD | $182.7200 | $182.5000 | $183.1500 | $182.7000 | $184.5000 | 18,915 | |
2020-09-09 | O87.SI | USD | $181.4800 | $180.8000 | $192.0700 | $181.0000 | $181.4700 | 11,645 | |
2020-09-08 | O87.SI | USD | $180.9200 | $180.0000 | $181.6300 | $180.8000 | $181.7500 | 58,485 | |
2020-09-07 | O87.SI | USD | $181.3900 | $181.2000 | $182.3000 | $181.3000 | $182.1300 | 6,285 | |
2020-09-04 | O87.SI | USD | $182.2900 | $181.4500 | $182.4000 | $182.1000 | $182.3000 | 4,805 | |
2020-09-03 | O87.SI | USD | $181.9000 | $181.1000 | $184.4500 | $181.8600 | $181.9000 | 13,550 | |
2020-09-02 | O87.SI | USD | $184.6500 | $183.8300 | $185.3600 | $184.6200 | $184.8800 | 9,215 | |
2020-09-01 | O87.SI | USD | $186.8500 | $185.1300 | $187.0400 | $186.8300 | $186.9000 | 8,070 | |
2020-08-31 | O87.SI | USD | $184.1600 | $183.8100 | $185.3000 | $184.1000 | $184.2000 | 17,505 | |
2020-08-28 | O87.SI | USD | $183.9400 | $181.2200 | $183.9400 | $183.8000 | $184.0000 | 9,805 | |
2020-08-27 | O87.SI | USD | $182.3000 | $182.0000 | $183.0100 | $182.2600 | $182.3000 | 13,940 | |
2020-08-26 | O87.SI | USD | $180.6500 | $179.8000 | $181.6000 | $180.3600 | $180.9000 | 20,025 |