SPDR Gold Shares (SGX:O87)
Singapore · Delayed Price · Currency is SGD · Price in USD 424.56
-10.24 (-2.36%)
Last updated: Apr 2, 2026, 4:59 PM SGT
SGX:O87 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 438.50 | 439.00 | 420.00 | 424.56 | 424.56 | -2.36% | 12,494 |
| Apr 1, 2026 | 431.94 | 435.76 | 429.82 | 434.80 | 434.80 | 3.53% | 29,129 |
| Mar 31, 2026 | 417.71 | 423.75 | 416.68 | 419.99 | 419.99 | 0.57% | 43,017 |
| Mar 30, 2026 | 406.99 | 417.64 | 406.99 | 417.59 | 417.59 | 2.59% | 14,684 |
| Mar 27, 2026 | 404.50 | 410.79 | 402.95 | 407.05 | 407.05 | 0.01% | 17,001 |
| Mar 26, 2026 | 418.50 | 418.50 | 406.00 | 407.00 | 407.00 | -3.00% | 22,579 |
| Mar 25, 2026 | 418.56 | 423.00 | 417.00 | 419.60 | 419.60 | 3.53% | 29,679 |
| Mar 24, 2026 | 400.50 | 406.89 | 395.63 | 405.30 | 405.30 | 3.68% | 13,814 |
| Mar 23, 2026 | 401.40 | 408.82 | 376.50 | 390.90 | 390.90 | -9.24% | 81,307 |
| Mar 20, 2026 | 428.50 | 435.23 | 426.80 | 430.70 | 430.70 | -0.42% | 14,832 |
| Mar 19, 2026 | 445.39 | 447.00 | 430.50 | 432.50 | 432.50 | -5.55% | 47,753 |
| Mar 18, 2026 | 460.80 | 461.00 | 457.30 | 457.90 | 457.90 | -0.78% | 6,144 |
| Mar 17, 2026 | 459.09 | 463.00 | 459.09 | 461.50 | 461.50 | 0.75% | 6,194 |
| Mar 16, 2026 | 462.88 | 462.88 | 458.00 | 458.05 | 458.05 | -2.02% | 13,008 |
| Mar 13, 2026 | 469.54 | 471.08 | 465.90 | 467.49 | 467.49 | -1.66% | 7,588 |
| Mar 12, 2026 | 476.79 | 476.79 | 472.50 | 475.40 | 475.40 | -0.36% | 6,854 |
| Mar 11, 2026 | 479.00 | 479.80 | 476.00 | 477.10 | 477.10 | 0.23% | 5,293 |
| Mar 10, 2026 | 468.38 | 477.79 | 468.38 | 476.00 | 476.00 | 1.77% | 17,982 |
| Mar 9, 2026 | 464.50 | 471.89 | 461.59 | 467.70 | 467.70 | -0.38% | 27,963 |
| Mar 6, 2026 | 469.30 | 472.02 | 466.51 | 469.50 | 469.50 | -0.97% | 31,540 |
| Mar 5, 2026 | 474.60 | 477.17 | 471.00 | 474.10 | 474.10 | -0.06% | 23,896 |
| Mar 4, 2026 | 472.60 | 491.00 | 471.00 | 474.40 | 474.40 | -2.67% | 84,989 |
| Mar 3, 2026 | 492.55 | 495.99 | 485.61 | 487.39 | 487.39 | -1.79% | 4,781 |
| Mar 2, 2026 | 490.10 | 498.00 | 488.00 | 496.29 | 496.29 | 4.20% | 31,177 |
| Feb 27, 2026 | 475.50 | 477.50 | 475.00 | 476.30 | 476.30 | 0.17% | 27,142 |
| Feb 26, 2026 | 479.00 | 479.00 | 474.62 | 475.50 | 475.50 | -0.25% | 29,125 |
| Feb 25, 2026 | 474.25 | 478.60 | 473.50 | 476.70 | 476.70 | 0.21% | 11,097 |
| Feb 24, 2026 | 479.50 | 479.50 | 473.32 | 475.70 | 475.70 | 0.61% | 20,520 |
| Feb 23, 2026 | 472.00 | 475.90 | 470.53 | 472.80 | 472.80 | 2.13% | 28,996 |
| Feb 20, 2026 | 461.70 | 462.92 | 458.60 | 462.92 | 462.92 | 0.26% | 48,547 |
| Feb 19, 2026 | 457.00 | 461.81 | 456.00 | 461.70 | 461.70 | 1.03% | 13,421 |
| Feb 16, 2026 | 460.35 | 462.00 | 457.00 | 457.00 | 457.00 | -0.28% | 21,371 |
| Feb 13, 2026 | 454.00 | 458.66 | 454.00 | 458.28 | 458.28 | -1.76% | 8,470 |
| Feb 12, 2026 | 465.09 | 466.49 | 464.40 | 466.49 | 466.49 | 0.30% | 8,461 |
| Feb 11, 2026 | 463.80 | 465.79 | 462.50 | 465.09 | 465.09 | 0.28% | 25,255 |
| Feb 10, 2026 | 462.30 | 465.03 | 460.99 | 463.80 | 463.80 | 0.22% | 15,437 |
| Feb 9, 2026 | 463.00 | 463.00 | 457.50 | 462.79 | 462.79 | 3.44% | 10,936 |
| Feb 6, 2026 | 435.10 | 450.00 | 432.99 | 447.40 | 447.40 | -0.73% | 43,096 |
| Feb 5, 2026 | 461.83 | 461.83 | 440.00 | 450.69 | 450.69 | -3.70% | 102,616 |
| Feb 4, 2026 | 459.00 | 468.00 | 458.88 | 468.00 | 468.00 | 3.52% | 28,303 |
| Feb 3, 2026 | 439.50 | 454.90 | 436.56 | 452.10 | 452.10 | 6.10% | 54,814 |
| Feb 2, 2026 | 445.00 | 445.00 | 405.20 | 426.10 | 426.10 | -9.46% | 79,709 |
| Jan 30, 2026 | 498.00 | 498.00 | 465.02 | 470.60 | 470.60 | -7.14% | 64,035 |
| Jan 29, 2026 | 506.44 | 514.00 | 502.00 | 506.80 | 506.80 | 4.13% | 40,027 |
| Jan 28, 2026 | 474.91 | 488.79 | 474.91 | 486.70 | 486.70 | 4.09% | 34,017 |
| Jan 27, 2026 | 463.30 | 469.00 | 462.00 | 467.59 | 467.59 | -0.04% | 50,255 |
| Jan 26, 2026 | 461.00 | 469.18 | 460.24 | 467.80 | 467.80 | 3.68% | 77,887 |
| Jan 23, 2026 | 454.80 | 457.49 | 450.10 | 451.20 | 451.20 | 1.42% | 104,136 |
| Jan 22, 2026 | 440.87 | 445.00 | 439.00 | 444.90 | 444.90 | -0.25% | 50,378 |
| Jan 21, 2026 | 436.01 | 448.88 | 436.01 | 446.00 | 446.00 | 2.43% | 41,845 |