State Street Global Advisors Limited IE (GLDV.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 2587 | 13.5 | 0.52 | 2581 | 2709 | 2454.75 | 2229 |
| 1734622440 | 2573.5 | -62 | -2.35 | 2580 | 2709 | 2456.75 | 51 |
| 1734536340 | 2635.5 | 0 | 0.00 | 2637 | 2766 | 2506.75 | 31 |
| 1734449880 | 2635.5 | -26.15 | -0.98 | 2639 | 2766.75 | 2506.75 | 36 |
| 1734366420 | 2661.65 | -9.85 | -0.37 | 2668 | 2800.5 | 33.6578 | 362 |
| 1734104460 | 2671.5 | 2.5 | 0.09 | 2693 | 2806.5 | 2542 | 21 |
| 1734020880 | 2669 | 0 | 0.00 | 2658 | 2791.5 | 2534.75 | 1861 |
| 1733931060 | 2669 | -4.22 | -0.16 | 2669 | 2803.25 | 2542 | 28 |
| 1733848080 | 2673.2199 | -30.43 | -1.13 | 2687 | 2820.5 | 34.1878 | 2946 |
| 1733761860 | 2703.65 | -4.85 | -0.18 | 2701 | 2827.25 | 34.4839 | 148 |
| 1733495700 | 2708.5 | -1.72 | -0.06 | 2709 | 2843.75 | 2573.5 | 19 |
| 1733416140 | 2710.2199 | -10.28 | -0.38 | 2711 | 2845.25 | 2586.25 | 2684 |
| 1733326500 | 2720.5 | -25 | -0.91 | 2721 | 2857.25 | 2587.5 | 29 |
| 1733239800 | 2745.5 | 2 | 7,718.93 | 2743 | 2880 | 2606 | 22 |
| 1733156940 | 35.1135 | -2 | -98.73 | 2761 | 2891.5 | 34.9565 | 2261 |
| 1732897620 | 2769.2199 | 6.72 | 0.24 | 2764 | 2895.5 | 2628 | 2991 |
| 1732808160 | 2762.5 | -6.41 | -0.23 | 2765 | 2900.25 | 2634 | 29 |
| 1732721820 | 2768.91 | 5.91 | 0.21 | 2776 | 2905 | 2638.75 | 28 |
| 1732638480 | 2763 | -12 | -0.43 | 2784 | 2907 | 34.72 | 5053 |
| 1732548840 | 2775 | 27 | 0.98 | 2774 | 2912.75 | 2648.25 | 49 |
| 1732289460 | 2748 | 39.5 | 1.46 | 2748 | 2876 | 2633 | 36 |
| 1732203480 | 2708.5 | 15.5 | 0.58 | 2729 | 2839.5 | 2580.75 | 22 |
| 1732120140 | 2693 | -14.5 | -0.54 | 2702 | 2836.25 | 2569 | 893 |
| 1732033620 | 2707.5 | 2.5 | 0.09 | 2705 | 2840.5 | 2573.25 | 28 |
| 1731947580 | 2705 | 18 | 0.67 | 2703 | 2835 | 34.0295 | 5205 |
| 1731688080 | 2687 | 6 | 0.22 | 2673 | 2799.5 | 34.0122 | 912 |
| 1731598260 | 2681 | 9.5 | 0.36 | 2679 | 2815.25 | 2556.25 | 22 |
| 1731511920 | 2671.5 | -15.02 | -0.56 | 2675 | 2816.5 | 2547.75 | 23 |
| 1731428820 | 2686.52 | 4.87 | 0.18 | 2687 | 2821.5 | 2558.25 | 596 |
| 1731342540 | 2681.65 | 23.65 | 0.89 | 2677 | 2808 | 2557.25 | 3691 |
| 1731083160 | 2658 | -11.5 | -0.43 | 2654 | 2784.5 | 2530.5 | 1273 |
| 1730993820 | 2669.5 | 62.02 | 2.38 | 2665 | 2798.75 | 2532.75 | 7 |
| 1730910480 | 2607.48 | 0 | 0.00 | 2607.48 | 2607.48 | 2607.48 | 0 |
| 1730824080 | 2607.48 | -11.74 | -0.45 | 2614 | 2742.25 | 2490.25 | 947 |
| 1730737740 | 2619.2199 | -22.28 | -0.84 | 2612 | 2733.5 | 34.05 | 1816 |
| 1730475300 | 2641.5 | -13 | -0.49 | 2644 | 2775.75 | 2509 | 29 |
| 1730388900 | 2654.5 | -3.15 | -0.12 | 2656 | 2801 | 2531.25 | 28 |
| 1730305440 | 2657.65 | -25.85 | -0.96 | 2653 | 2784.25 | 2530 | 2823 |
| 1730193840 | 2683.5 | 3.5 | 0.13 | 2686 | 2818 | 2542.25 | 17 |
| 1730132940 | 2680 | 6.01 | 0.22 | 2674 | 2805.75 | 2551.5 | 1230 |
| 1729869960 | 2673.9899 | -20.49 | -0.76 | 2689 | 2824 | 2555.75 | 4950 |
| 1729783680 | 2694.48 | 9.98 | 0.37 | 2697 | 2830.25 | 2562.5 | 18783 |
| 1729697340 | 2684.5 | -2.85 | -0.11 | 2684 | 2818.5 | 2558 | 18 |
| 1729610340 | 2687.35 | -17.65 | -0.65 | 2686 | 2810 | 2557.25 | 1517 |
| 1729524420 | 2705 | -1 | -0.04 | 2714 | 2844.5 | 2578 | 1576 |
| 1729262100 | 2706 | -14.78 | -0.54 | 2700 | 2824.75 | 2576.25 | 45 |
| 1729178580 | 2720.78 | 1.13 | 0.04 | 2728 | 2859.5 | 2587.5 | 1958 |
| 1729092540 | 2719.65 | 44.13 | 1.65 | 2701 | 2835 | 2583.25 | 6041 |
| 1729006140 | 2675.52 | 9.52 | 0.36 | 2674 | 2808.25 | 34.9 | 2711 |
| 1728919680 | 2666 | 33 | 1.25 | 2661 | 2793.75 | 2541.25 | 2736 |
| 1728657480 | 2633 | -14.44 | -0.55 | 2650 | 2765.5 | 2493.25 | 15 |
| 1728574140 | 2647.44 | 25.44 | 0.97 | 2642 | 2773.25 | 2518.25 | 3124 |
| 1728484740 | 2622 | -10 | -0.38 | 2621 | 2749.5 | 2506.5 | 43 |
| 1728401340 | 2632 | -18.5 | -0.70 | 2631 | 2761.5 | 2504.75 | 19 |
| 1728311580 | 2650.5 | -4.5 | -0.17 | 2703 | 2706 | 2524.25 | 35 |
| 1728053040 | 2655 | 14 | 0.53 | 2636 | 2776.5 | 2514.5 | 33 |
| 1727966700 | 2641 | 8.35 | 0.32 | 2636 | 2777.25 | 2514.5 | 54 |
| 1727882940 | 2632.654 | 4.15 | 0.16 | 2628 | 2757.25 | 2506 | 4690 |
| 1727793720 | 2628.5 | 3.5 | 0.13 | 2626 | 2755.75 | 2506.5 | 20 |
| 1727710080 | 2625 | 15 | 0.57 | 2619 | 2748.5 | 2497.75 | 5600 |
| 1727447580 | 2610 | -9 | -0.34 | 2609 | 2737.75 | 35.219 | 1755 |
| 1727364240 | 2619 | 13.52 | 0.52 | 2617 | 2743.25 | 2487.75 | 1975 |
| 1727277960 | 2605.48 | -5.87 | -0.22 | 2602 | 2730.75 | 2484 | 1437 |
| 1727191740 | 2611.35 | 1.35 | 0.05 | 2613 | 2739.25 | 34.9461 | 1012 |
| 1727102220 | 2610 | -3.5 | -0.13 | 2610 | 2739.75 | 2485 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
