SPDR Gold Shares (SGX:GSD)
Singapore · Delayed Price · Currency is SGD 491.00
+2.90 (0.59%)
At close: Oct 16, 2026
SGX:GSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 488.46 | 491.99 | 488.00 | 491.00 | 491.00 | 0.59% | 2,037 |
| Oct 15, 2026 | 487.30 | 488.46 | 486.00 | 488.10 | 488.10 | 0.23% | 1,415 |
| Oct 14, 2026 | 489.99 | 489.99 | 486.68 | 487.00 | 487.00 | -0.87% | 2,626 |
| Oct 13, 2026 | 490.09 | 493.22 | 487.94 | 491.29 | 491.29 | 0.24% | 993 |
| Oct 12, 2026 | 493.11 | 494.59 | 490.00 | 490.10 | 490.10 | -0.39% | 2,318 |
| Oct 9, 2026 | 485.56 | 492.60 | 485.56 | 492.00 | 492.00 | 1.44% | 2,931 |
| Oct 8, 2026 | 483.60 | 486.20 | 483.00 | 485.00 | 485.00 | 0.23% | 3,247 |
| Oct 7, 2026 | 486.68 | 488.19 | 483.88 | 483.88 | 483.88 | -0.58% | 2,376 |
| Oct 6, 2026 | 487.10 | 488.79 | 482.50 | 486.68 | 486.68 | -0.46% | 3,805 |
| Oct 5, 2026 | 488.00 | 489.47 | 485.65 | 488.93 | 488.93 | -0.26% | 3,113 |
| Oct 2, 2026 | 488.60 | 491.80 | 486.44 | 490.20 | 490.20 | 0.33% | 3,371 |
| Oct 1, 2026 | 486.24 | 491.98 | 486.24 | 488.60 | 488.60 | -0.49% | 3,588 |
| Sep 30, 2026 | 490.00 | 492.11 | 488.50 | 491.00 | 491.00 | 1.10% | 4,588 |
| Sep 29, 2026 | 483.30 | 486.29 | 482.50 | 485.65 | 485.65 | -0.13% | 4,553 |
| Sep 28, 2026 | 498.50 | 498.50 | 485.70 | 486.30 | 486.30 | -3.34% | 12,739 |
| Sep 25, 2026 | 502.00 | 509.19 | 499.80 | 503.11 | 503.11 | 0.52% | 4,382 |
| Sep 24, 2026 | 505.25 | 505.25 | 500.38 | 500.50 | 500.50 | -1.06% | 2,346 |
| Sep 23, 2026 | 508.20 | 509.39 | 505.85 | 505.85 | 505.85 | -0.17% | 3,566 |
| Sep 22, 2026 | 509.90 | 510.70 | 503.20 | 506.70 | 506.70 | -0.63% | 8,418 |
| Sep 21, 2026 | 511.30 | 512.88 | 508.60 | 509.90 | 509.90 | -0.89% | 2,808 |
| Sep 18, 2026 | 508.00 | 514.50 | 507.60 | 514.50 | 514.50 | 1.98% | 2,577 |
| Sep 17, 2026 | 503.43 | 506.19 | 501.00 | 504.50 | 504.50 | -0.13% | 5,304 |
| Sep 16, 2026 | 499.80 | 505.88 | 499.80 | 505.14 | 505.14 | 1.33% | 2,589 |
| Sep 15, 2026 | 500.60 | 503.74 | 497.98 | 498.50 | 498.50 | -0.84% | 7,902 |
| Sep 14, 2026 | 505.90 | 508.49 | 502.00 | 502.70 | 502.70 | -0.55% | 8,550 |
| Sep 11, 2026 | 505.00 | 508.38 | 500.77 | 505.50 | 505.50 | -0.88% | 7,195 |
| Sep 10, 2026 | 511.09 | 513.88 | 509.80 | 510.00 | 510.00 | -0.22% | 4,958 |
| Sep 9, 2026 | 506.00 | 511.65 | 505.60 | 511.10 | 511.10 | 0.22% | 4,973 |
| Sep 8, 2026 | 513.65 | 515.00 | 509.88 | 510.00 | 510.00 | -0.39% | 2,235 |
| Sep 7, 2026 | 520.50 | 520.50 | 510.00 | 512.00 | 512.00 | -1.73% | 3,118 |
| Sep 4, 2026 | 520.01 | 523.99 | 518.30 | 521.00 | 521.00 | 0.88% | 4,804 |
| Sep 3, 2026 | 514.90 | 517.01 | 511.31 | 516.47 | 516.47 | 2.51% | 4,587 |
| Sep 2, 2026 | 504.90 | 505.72 | 500.50 | 503.80 | 503.80 | -1.22% | 8,650 |
| Sep 1, 2026 | 518.88 | 519.32 | 510.00 | 510.00 | 510.00 | -1.60% | 5,430 |
| Aug 31, 2026 | 521.80 | 521.80 | 513.47 | 518.28 | 518.28 | -3.43% | 8,032 |
| Aug 28, 2026 | 536.39 | 537.64 | 533.20 | 536.69 | 536.69 | 0.06% | 3,340 |
| Aug 27, 2026 | 537.20 | 541.09 | 535.02 | 536.39 | 536.39 | -0.48% | 7,165 |
| Aug 26, 2026 | 538.70 | 543.70 | 538.50 | 539.00 | 539.00 | 0.07% | 6,914 |
| Aug 25, 2026 | 545.10 | 546.31 | 538.60 | 538.60 | 538.60 | -0.40% | 6,817 |
| Aug 24, 2026 | 536.00 | 542.40 | 536.00 | 540.79 | 540.79 | 1.33% | 11,680 |
| Aug 21, 2026 | 525.90 | 533.89 | 525.90 | 533.70 | 533.70 | 1.97% | 8,976 |
| Aug 20, 2026 | 525.50 | 525.50 | 522.30 | 523.40 | 523.40 | 2.45% | 8,154 |
| Aug 19, 2026 | 509.63 | 511.00 | 508.00 | 510.90 | 510.90 | -0.70% | 4,438 |
| Aug 18, 2026 | 518.70 | 519.50 | 514.50 | 514.50 | 514.50 | -0.02% | 3,102 |
| Aug 17, 2026 | 513.70 | 517.98 | 513.70 | 514.59 | 514.59 | 0.88% | 3,529 |
| Aug 14, 2026 | 510.10 | 510.59 | 506.40 | 510.10 | 510.10 | -0.72% | 4,097 |
| Aug 13, 2026 | 518.73 | 520.60 | 512.41 | 513.81 | 513.81 | -0.68% | 6,856 |
| Aug 12, 2026 | 514.21 | 518.70 | 514.21 | 517.31 | 517.31 | 0.60% | 2,703 |
| Aug 11, 2026 | 517.40 | 520.70 | 512.01 | 514.21 | 514.21 | 1.64% | 14,838 |
| Aug 7, 2026 | 500.00 | 507.00 | 499.09 | 505.90 | 505.90 | 0.59% | 7,942 |