SPDR Gold Shares (SGX:GSD)
Singapore · Delayed Price · Currency is SGD 506.70
-3.20 (-0.63%)
Last updated: Sep 22, 2026, 4:51 PM SGT
SGX:GSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 502.05 | 505.00 | 499.45 | 502.92 | 502.92 | 2.76% | 21,882 |
| Aug 5, 2026 | 479.40 | 491.00 | 479.31 | 489.41 | 489.41 | 2.39% | 5,308 |
| Aug 4, 2026 | 477.65 | 479.80 | 476.20 | 478.00 | 478.00 | 0.07% | 2,031 |
| Aug 3, 2026 | 477.10 | 479.09 | 475.95 | 477.65 | 477.65 | -0.01% | 2,867 |
| Jul 31, 2026 | 481.90 | 483.19 | 477.67 | 477.70 | 477.70 | -0.58% | 3,118 |
| Jul 30, 2026 | 480.80 | 484.19 | 477.50 | 480.50 | 480.50 | 0.32% | 1,792 |
| Jul 29, 2026 | 477.49 | 479.89 | 475.99 | 478.99 | 478.99 | -0.11% | 1,991 |
| Jul 28, 2026 | 481.50 | 481.50 | 479.00 | 479.51 | 479.51 | -1.01% | 2,566 |
| Jul 27, 2026 | 485.01 | 486.08 | 483.61 | 484.42 | 484.42 | 0.67% | 2,343 |
| Jul 24, 2026 | 480.71 | 481.20 | 477.40 | 481.20 | 481.20 | -0.78% | 4,872 |
| Jul 23, 2026 | 489.41 | 490.00 | 484.10 | 485.00 | 485.00 | -0.51% | 4,467 |
| Jul 22, 2026 | 482.99 | 490.50 | 482.99 | 487.50 | 487.50 | 1.30% | 3,982 |
| Jul 21, 2026 | 476.16 | 483.00 | 476.16 | 481.26 | 481.26 | 1.11% | 2,937 |
| Jul 20, 2026 | 474.00 | 477.12 | 474.00 | 476.00 | 476.00 | 0.55% | 3,398 |
| Jul 17, 2026 | 472.90 | 474.39 | 470.80 | 473.39 | 473.39 | -0.86% | 4,826 |
| Jul 16, 2026 | 478.00 | 478.79 | 476.00 | 477.50 | 477.50 | -0.10% | 4,927 |
| Jul 15, 2026 | 479.40 | 480.75 | 476.50 | 478.00 | 478.00 | 0.23% | 2,252 |
| Jul 14, 2026 | 476.89 | 478.76 | 474.60 | 476.90 | 476.90 | -1.32% | 4,775 |