SPDR Gold Shares (SGX:GSD)
Singapore · Delayed Price · Currency is SGD 530.00
+14.35 (2.78%)
At close: May 29, 2026
SGX:GSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 525.99 | 531.00 | 525.99 | 530.00 | 530.00 | 2.78% | 5,270 |
| May 28, 2026 | 525.00 | 533.40 | 513.80 | 515.65 | 515.65 | -2.85% | 16,390 |
| May 26, 2026 | 534.83 | 534.83 | 530.70 | 530.80 | 530.80 | -0.74% | 2,470 |
| May 25, 2026 | 533.00 | 536.50 | 532.70 | 534.75 | 534.75 | 0.52% | 3,000 |
| May 22, 2026 | 531.41 | 532.50 | 530.00 | 531.99 | 531.99 | - | 2,074 |
| May 21, 2026 | 532.51 | 536.69 | 530.50 | 532.01 | 532.01 | 0.74% | 1,536 |
| May 20, 2026 | 531.77 | 531.77 | 524.80 | 528.10 | 528.10 | -1.20% | 8,182 |
| May 19, 2026 | 535.81 | 538.10 | 533.00 | 534.50 | 534.50 | 0.06% | 5,143 |
| May 18, 2026 | 530.80 | 535.50 | 528.82 | 534.20 | 534.20 | -0.24% | 5,372 |
| May 15, 2026 | 544.39 | 549.00 | 535.00 | 535.50 | 535.50 | -2.54% | 7,961 |
| May 14, 2026 | 549.99 | 551.00 | 546.40 | 549.45 | 549.45 | 0.08% | 2,938 |
| May 13, 2026 | 550.10 | 550.75 | 548.00 | 549.00 | 549.00 | -0.07% | 3,084 |
| May 12, 2026 | 553.75 | 554.42 | 548.30 | 549.39 | 549.39 | 0.92% | 4,206 |
| May 11, 2026 | 546.00 | 548.99 | 542.50 | 544.39 | 544.39 | -0.91% | 4,657 |
| May 8, 2026 | 549.79 | 551.93 | 547.98 | 549.37 | 549.37 | -0.08% | 4,277 |
| May 7, 2026 | 547.47 | 552.29 | 546.40 | 549.80 | 549.80 | 0.62% | 4,059 |
| May 6, 2026 | 538.10 | 548.89 | 538.10 | 546.40 | 546.40 | 2.32% | 3,872 |
| May 5, 2026 | 532.00 | 534.10 | 531.44 | 534.02 | 534.02 | -0.41% | 5,041 |
| May 4, 2026 | 541.00 | 541.00 | 535.70 | 536.24 | 536.24 | -1.17% | 3,873 |
| Apr 30, 2026 | 540.00 | 543.35 | 535.27 | 542.60 | 542.60 | 0.99% | 4,925 |
| Apr 29, 2026 | 540.00 | 540.03 | 535.50 | 537.30 | 537.30 | -0.97% | 5,030 |
| Apr 28, 2026 | 550.39 | 550.39 | 541.50 | 542.59 | 542.59 | -1.42% | 4,821 |
| Apr 27, 2026 | 551.20 | 553.50 | 550.00 | 550.40 | 550.40 | -0.15% | 2,726 |
| Apr 24, 2026 | 551.80 | 552.00 | 548.01 | 551.20 | 551.20 | - | 3,776 |
| Apr 23, 2026 | 556.99 | 556.99 | 550.76 | 551.20 | 551.20 | -0.99% | 3,649 |
| Apr 22, 2026 | 552.44 | 557.39 | 552.44 | 556.70 | 556.70 | -0.57% | 3,204 |
| Apr 21, 2026 | 561.50 | 562.43 | 558.00 | 559.89 | 559.89 | 0.07% | 1,477 |
| Apr 20, 2026 | 560.00 | 562.55 | 558.50 | 559.51 | 559.51 | -0.33% | 4,035 |
| Apr 17, 2026 | 562.15 | 562.15 | 558.00 | 561.39 | 561.39 | -0.14% | 3,221 |
| Apr 16, 2026 | 563.01 | 564.00 | 561.50 | 562.16 | 562.16 | -0.01% | 2,382 |
| Apr 15, 2026 | 564.20 | 568.01 | 561.00 | 562.20 | 562.20 | 0.54% | 7,551 |
| Apr 14, 2026 | 558.10 | 560.00 | 557.00 | 559.20 | 559.20 | 1.12% | 4,365 |
| Apr 13, 2026 | 550.69 | 555.00 | 550.40 | 553.01 | 553.01 | -0.36% | 4,805 |
| Apr 10, 2026 | 556.80 | 558.86 | 554.21 | 555.00 | 555.00 | 0.28% | 3,461 |
| Apr 9, 2026 | 552.83 | 558.99 | 551.00 | 553.43 | 553.43 | -1.55% | 4,403 |
| Apr 8, 2026 | 563.52 | 566.00 | 560.71 | 562.12 | 562.12 | 1.81% | 7,481 |
| Apr 7, 2026 | 550.77 | 553.19 | 546.00 | 552.15 | 552.15 | -0.41% | 3,595 |
| Apr 6, 2026 | 547.10 | 554.40 | 546.30 | 554.40 | 554.40 | 1.72% | 4,790 |
| 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 |