SPDR Gold Shares (SGX:GSD)
Singapore · Delayed Price · Currency is SGD 545.00
-12.60 (-2.26%)
At close: Apr 2, 2026
SGX:GSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 562.60 | 563.99 | 538.80 | 545.00 | 545.00 | -2.26% | 17,714 |
| Apr 1, 2026 | 554.57 | 559.72 | 552.11 | 557.60 | 557.60 | 2.90% | 14,349 |
| Mar 31, 2026 | 538.30 | 547.49 | 538.30 | 541.90 | 541.90 | 0.80% | 11,182 |
| Mar 30, 2026 | 524.11 | 538.00 | 524.11 | 537.60 | 537.60 | 2.57% | 8,214 |
| Mar 27, 2026 | 520.00 | 528.50 | 518.30 | 524.11 | 524.11 | 0.35% | 7,514 |
| Mar 26, 2026 | 535.51 | 536.00 | 521.00 | 522.30 | 522.30 | -2.47% | 11,142 |
| Mar 25, 2026 | 532.55 | 540.49 | 532.55 | 535.51 | 535.51 | 3.48% | 16,248 |
| Mar 24, 2026 | 510.60 | 519.86 | 506.28 | 517.50 | 517.50 | 3.17% | 15,430 |
| Mar 23, 2026 | 517.70 | 525.00 | 485.00 | 501.60 | 501.60 | -9.13% | 67,887 |
| Mar 20, 2026 | 548.00 | 556.99 | 544.90 | 551.99 | 551.99 | -0.56% | 32,398 |
| Mar 19, 2026 | 571.21 | 573.39 | 553.00 | 555.10 | 555.10 | -5.19% | 29,092 |
| Mar 18, 2026 | 588.00 | 588.20 | 584.50 | 585.50 | 585.50 | -0.71% | 6,122 |
| Mar 17, 2026 | 586.99 | 592.05 | 586.99 | 589.70 | 589.70 | 0.46% | 5,242 |
| Mar 16, 2026 | 592.84 | 592.84 | 587.00 | 587.00 | 587.00 | -1.94% | 13,160 |
| Mar 13, 2026 | 601.50 | 603.01 | 596.50 | 598.60 | 598.60 | -1.37% | 6,244 |
| Mar 12, 2026 | 605.00 | 607.50 | 602.30 | 606.90 | 606.90 | -0.02% | 3,294 |
| Mar 11, 2026 | 608.10 | 610.45 | 605.85 | 607.00 | 607.00 | 0.05% | 6,563 |
| Mar 10, 2026 | 601.00 | 607.97 | 600.99 | 606.70 | 606.70 | 0.95% | 5,873 |
| Mar 9, 2026 | 596.80 | 604.80 | 591.71 | 600.98 | 600.98 | 0.13% | 13,955 |
| Mar 6, 2026 | 600.00 | 606.50 | 596.00 | 600.19 | 600.19 | -1.07% | 10,260 |
| Mar 5, 2026 | 606.30 | 620.00 | 602.22 | 606.70 | 606.70 | 0.07% | 11,724 |
| Mar 4, 2026 | 604.00 | 609.99 | 602.89 | 606.30 | 606.30 | -2.57% | 21,736 |
| Mar 3, 2026 | 629.00 | 630.99 | 618.42 | 622.30 | 622.30 | -1.46% | 20,223 |
| Mar 2, 2026 | 624.00 | 634.00 | 618.00 | 631.50 | 631.50 | 4.92% | 35,037 |
| Feb 27, 2026 | 602.00 | 603.80 | 600.42 | 601.90 | 601.90 | 0.25% | 6,900 |
| Feb 26, 2026 | 603.50 | 603.60 | 599.90 | 600.42 | 600.42 | -0.51% | 13,205 |
| Feb 25, 2026 | 602.00 | 605.00 | 599.10 | 603.50 | 603.50 | 0.07% | 13,227 |
| Feb 24, 2026 | 608.03 | 608.03 | 600.00 | 603.10 | 603.10 | 0.68% | 10,737 |
| Feb 23, 2026 | 597.00 | 602.00 | 596.00 | 599.00 | 599.00 | 2.05% | 11,893 |
| Feb 20, 2026 | 584.14 | 586.95 | 582.00 | 586.95 | 586.95 | 0.48% | 7,752 |
| Feb 19, 2026 | 579.20 | 585.14 | 578.07 | 584.12 | 584.12 | 0.85% | 7,057 |
| Feb 16, 2026 | 581.42 | 584.33 | 577.19 | 579.20 | 579.20 | 0.21% | 5,113 |
| Feb 13, 2026 | 573.02 | 579.92 | 571.50 | 578.00 | 578.00 | -1.70% | 8,976 |
| Feb 12, 2026 | 587.00 | 589.99 | 585.88 | 588.00 | 588.00 | 0.32% | 4,756 |
| Feb 11, 2026 | 587.50 | 588.00 | 585.09 | 586.10 | 586.10 | -0.24% | 5,454 |
| Feb 10, 2026 | 585.16 | 587.97 | 583.15 | 587.50 | 587.50 | 0.09% | 7,465 |
| Feb 9, 2026 | 590.44 | 590.45 | 580.70 | 587.00 | 587.00 | 3.25% | 15,017 |
| Feb 6, 2026 | 558.00 | 573.00 | 551.00 | 568.50 | 568.50 | -0.91% | 23,144 |
| Feb 5, 2026 | 588.00 | 588.00 | 561.18 | 573.70 | 573.70 | -3.42% | 24,333 |
| Feb 4, 2026 | 585.00 | 595.00 | 583.00 | 594.00 | 594.00 | 3.48% | 24,443 |
| Feb 3, 2026 | 561.00 | 576.60 | 555.01 | 574.00 | 574.00 | 5.79% | 35,232 |
| Feb 2, 2026 | 572.00 | 572.00 | 516.00 | 542.60 | 542.60 | -8.81% | 91,423 |
| Jan 30, 2026 | 631.33 | 634.99 | 588.95 | 595.00 | 595.00 | -7.06% | 71,911 |
| Jan 29, 2026 | 644.80 | 648.60 | 632.00 | 640.20 | 640.20 | 4.40% | 53,091 |
| Jan 28, 2026 | 600.00 | 615.00 | 600.00 | 613.20 | 613.20 | 3.39% | 19,064 |
| Jan 27, 2026 | 589.00 | 594.50 | 587.40 | 593.10 | 593.10 | -0.12% | 18,519 |
| Jan 26, 2026 | 588.71 | 596.00 | 586.13 | 593.80 | 593.80 | 2.82% | 24,156 |
| Jan 23, 2026 | 582.50 | 584.99 | 576.30 | 577.50 | 577.50 | 1.32% | 21,768 |
| Jan 22, 2026 | 566.90 | 571.75 | 564.20 | 570.00 | 570.00 | -0.71% | 12,292 |
| Jan 21, 2026 | 564.50 | 576.98 | 564.50 | 574.10 | 574.10 | 2.77% | 17,726 |