SPDR Gold Trust (SGX:O87)
Singapore · Delayed Price · Currency is SGD · Price in USD 355.80
-1.06 (-0.30%)
At close: Oct 3, 2025
SGX:O87 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 357.00 | 357.00 | 353.50 | 355.80 | 355.80 | -0.30% | 8,202 |
| Oct 2, 2025 | 356.30 | 357.79 | 355.00 | 356.86 | 356.86 | -0.60% | 20,185 |
| Oct 1, 2025 | 356.29 | 359.00 | 355.00 | 359.00 | 359.00 | 1.97% | 32,827 |
| Sep 30, 2025 | 352.90 | 358.00 | 351.40 | 352.08 | 352.08 | -0.05% | 17,748 |
| Sep 29, 2025 | 347.80 | 352.27 | 347.00 | 352.27 | 352.27 | 1.87% | 39,194 |
| Sep 26, 2025 | 345.84 | 346.40 | 344.25 | 345.80 | 345.80 | -0.01% | 15,318 |
| Sep 25, 2025 | 346.45 | 348.29 | 344.00 | 345.84 | 345.84 | -0.59% | 49,379 |
| Sep 24, 2025 | 347.11 | 348.39 | 346.00 | 347.90 | 347.90 | - | 15,854 |
| Sep 23, 2025 | 344.00 | 348.09 | 344.00 | 347.90 | 347.90 | 1.40% | 13,416 |
| Sep 22, 2025 | 337.82 | 343.29 | 337.82 | 343.10 | 343.10 | 1.87% | 8,763 |
| Sep 19, 2025 | 337.00 | 337.45 | 335.00 | 336.80 | 336.80 | -0.27% | 11,047 |
| Sep 18, 2025 | 338.00 | 338.00 | 335.00 | 337.70 | 337.70 | -0.03% | 12,085 |
| Sep 17, 2025 | 339.00 | 340.48 | 337.40 | 337.80 | 337.80 | -0.88% | 36,682 |
| Sep 16, 2025 | 339.00 | 341.00 | 339.00 | 340.80 | 340.80 | 1.31% | 21,686 |
| Sep 15, 2025 | 335.07 | 336.39 | 334.40 | 336.39 | 336.39 | -1.06% | 12,920 |
| Sep 12, 2025 | 335.50 | 340.00 | 335.40 | 340.00 | 340.00 | 1.52% | 12,189 |
| Sep 11, 2025 | 336.00 | 336.00 | 333.80 | 334.90 | 334.90 | -0.09% | 7,375 |
| Sep 10, 2025 | 336.18 | 336.18 | 333.10 | 335.20 | 335.20 | -0.49% | 14,155 |
| Sep 9, 2025 | 334.00 | 336.86 | 334.00 | 336.84 | 336.84 | 1.41% | 12,171 |
| Sep 8, 2025 | 330.00 | 332.82 | 327.84 | 332.15 | 332.15 | 1.88% | 10,222 |
| Sep 5, 2025 | 326.35 | 327.90 | 326.01 | 326.01 | 326.01 | -0.10% | 6,253 |
| Sep 4, 2025 | 328.00 | 328.81 | 324.36 | 326.34 | 326.34 | 0.05% | 16,104 |
| Sep 3, 2025 | 321.21 | 326.17 | 321.21 | 326.17 | 326.17 | 2.08% | 3,104 |
| Sep 2, 2025 | 322.72 | 322.72 | 318.60 | 319.52 | 319.52 | 0.01% | 30,725 |
| Sep 1, 2025 | 316.20 | 321.05 | 316.20 | 319.50 | 319.50 | 1.69% | 8,467 |
| Aug 29, 2025 | 313.28 | 314.46 | 313.28 | 314.20 | 314.20 | 0.38% | 6,648 |
| Aug 28, 2025 | 311.40 | 313.28 | 311.40 | 313.00 | 313.00 | 0.51% | 4,134 |
| Aug 27, 2025 | 311.09 | 312.00 | 310.60 | 311.40 | 311.40 | -0.03% | 1,086 |
| Aug 26, 2025 | 310.00 | 311.69 | 310.00 | 311.49 | 311.49 | 0.51% | 13,686 |
| Aug 25, 2025 | 307.37 | 310.50 | 307.37 | 309.90 | 309.90 | 0.99% | 5,945 |
| Aug 22, 2025 | 308.00 | 308.00 | 306.31 | 306.87 | 306.87 | -0.37% | 1,564 |
| Aug 21, 2025 | 306.90 | 308.22 | 306.90 | 308.00 | 308.00 | 0.64% | 4,532 |
| Aug 20, 2025 | 306.99 | 306.99 | 305.30 | 306.03 | 306.03 | -0.56% | 3,628 |
| Aug 19, 2025 | 308.00 | 308.00 | 306.50 | 307.76 | 307.76 | -0.08% | 6,515 |
| Aug 18, 2025 | 308.70 | 309.29 | 308.00 | 308.00 | 308.00 | -0.01% | 25,302 |
| Aug 15, 2025 | 308.70 | 308.70 | 307.21 | 308.04 | 308.04 | -0.21% | 6,213 |
| Aug 14, 2025 | 309.98 | 310.50 | 308.00 | 308.70 | 308.70 | -0.41% | 9,208 |
| Aug 13, 2025 | 307.85 | 309.99 | 307.80 | 309.98 | 309.98 | 0.69% | 5,444 |
| Aug 12, 2025 | 309.50 | 309.50 | 307.80 | 307.85 | 307.85 | -0.53% | 749 |
| Aug 11, 2025 | 312.50 | 312.50 | 309.30 | 309.50 | 309.50 | -1.62% | 1,631 |
| Aug 8, 2025 | 311.00 | 314.60 | 311.00 | 314.60 | 314.60 | 1.00% | 14,148 |
| Aug 7, 2025 | 311.90 | 312.84 | 311.00 | 311.50 | 311.50 | 0.42% | 1,878 |
| Aug 6, 2025 | 310.01 | 311.50 | 310.00 | 310.20 | 310.20 | 0.09% | 15,835 |
| Aug 5, 2025 | 311.30 | 311.30 | 309.91 | 309.92 | 309.92 | 0.17% | 3,149 |
| Aug 4, 2025 | 307.00 | 309.79 | 307.00 | 309.40 | 309.40 | 1.84% | 6,735 |
| Aug 1, 2025 | 304.00 | 304.00 | 302.69 | 303.82 | 303.82 | -0.48% | 6,989 |
| Jul 31, 2025 | 304.00 | 305.42 | 302.60 | 305.30 | 305.30 | -0.81% | 9,711 |
| Jul 30, 2025 | 307.20 | 315.00 | 306.00 | 307.80 | 307.80 | 0.20% | 27,207 |
| Jul 29, 2025 | 306.13 | 307.20 | 305.00 | 307.20 | 307.20 | 0.03% | 7,170 |
| Jul 28, 2025 | 308.00 | 308.20 | 307.00 | 307.10 | 307.10 | -0.36% | 1,038 |