GSCI Precious Metal

SPGSPM
🏛️ usa →
4,960.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,371.77 2,392.32 2,371.77 2,391.82 0.0M
2021-12-30 2,359.95 2,373.39 2,346.65 2,371.77 0.0M
2021-12-29 2,368.62 2,368.62 2,338.12 2,359.95 0.0M
2021-12-28 2,364.81 2,384.64 2,364.09 2,368.62 0.0M
2021-12-27 2,367.73 2,372.87 2,355.74 2,364.81 0.0M
2021-12-23 2,355.31 2,368.07 2,350.37 2,367.73 0.0M
2021-12-22 2,336.46 2,356.87 2,332.79 2,355.31 0.0M
2021-12-21 2,341.02 2,353.32 2,331.49 2,336.46 0.0M
2021-12-20 2,355.61 2,355.61 2,337.04 2,341.02 0.0M
2021-12-17 2,347.22 2,369.10 2,347.09 2,355.61 0.0M
2021-12-16 2,298.00 2,350.10 2,298.00 2,347.22 0.0M
2021-12-15 2,311.02 2,314.69 2,295.29 2,298.00 0.0M
2021-12-14 2,333.96 2,335.35 2,302.02 2,311.02 0.0M
2021-12-13 2,328.50 2,338.48 2,326.51 2,333.96 0.0M
2021-12-10 2,317.11 2,335.67 2,308.09 2,328.50 0.0M
2021-12-09 2,331.71 2,334.72 2,312.80 2,317.11 0.0M
2021-12-08 2,331.69 2,342.46 2,324.47 2,331.71 0.0M
2021-12-07 2,322.93 2,337.40 2,314.92 2,331.69 0.0M
2021-12-06 2,330.32 2,336.36 2,317.88 2,322.93 0.0M
2021-12-03 2,303.66 2,333.29 2,303.66 2,330.32 0.0M
2021-12-02 2,329.36 2,329.36 2,303.19 2,303.66 0.0M
2021-12-01 2,324.97 2,349.64 2,321.63 2,329.36 0.0M
2021-11-30 2,335.60 2,371.21 2,318.18 2,324.97 0.0M
2021-11-29 2,341.87 2,360.18 2,334.01 2,335.60 0.0M
2021-11-26 2,344.50 2,384.28 2,334.09 2,341.87 0.0M
2021-11-24 2,343.35 2,360.29 2,336.65 2,344.50 0.0M
2021-11-23 2,379.02 2,386.54 2,339.98 2,343.35 0.0M
2021-11-22 2,437.18 2,437.18 2,377.89 2,379.02 0.0M
2021-11-19 2,449.79 2,458.46 2,427.44 2,437.18 0.0M
2021-11-18 2,462.82 2,466.74 2,442.75 2,449.79 0.0M
2021-11-17 2,441.57 2,463.66 2,437.37 2,462.82 0.0M
2021-11-16 2,457.94 2,476.75 2,438.96 2,441.57 0.0M
2021-11-15 2,462.22 2,467.05 2,447.39 2,457.94 0.0M
2021-11-12 2,456.47 2,463.20 2,433.56 2,462.22 0.0M
2021-11-11 2,432.60 2,461.69 2,427.82 2,456.47 0.0M
2021-11-10 2,406.55 2,462.00 2,397.32 2,431.96 0.0M
2021-11-09 2,404.98 2,409.88 2,393.91 2,405.95 0.0M
2021-11-08 2,387.26 2,404.41 2,384.27 2,404.36 0.0M
2021-11-05 2,356.66 2,387.10 2,346.04 2,386.65 0.0M
2021-11-04 2,314.31 2,365.71 2,314.31 2,356.07 0.0M
2021-11-03 2,347.16 2,347.19 2,307.21 2,314.31 0.0M
2021-11-02 2,360.42 2,363.28 2,345.00 2,347.16 0.0M
2021-11-01 2,345.14 2,363.13 2,339.86 2,360.42 0.0M
2021-10-29 2,368.91 2,368.91 2,329.28 2,345.14 0.0M
2021-10-28 2,365.15 2,382.33 2,357.46 2,368.91 0.0M
2021-10-27 2,357.74 2,367.68 2,345.33 2,365.15 0.0M
2021-10-26 2,378.63 2,382.43 2,344.20 2,357.74 0.0M
2021-10-25 2,364.80 2,384.64 2,360.40 2,378.63 0.0M
2021-10-22 2,345.01 2,392.14 2,345.01 2,364.80 0.0M
2021-10-21 2,351.32 2,358.14 2,338.93 2,345.01 0.0M
2021-10-20 2,328.67 2,355.95 2,322.07 2,351.32 0.0M
2021-10-19 2,316.76 2,349.77 2,313.66 2,328.67 0.0M
2021-10-18 2,320.69 2,326.52 2,310.62 2,316.76 0.0M
2021-10-15 2,356.88 2,357.67 2,314.72 2,320.69 0.0M
2021-10-14 2,350.01 2,360.82 2,339.27 2,356.88 0.0M
2021-10-13 2,301.65 2,354.18 2,301.65 2,350.01 0.0M
2021-10-12 2,298.93 2,316.70 2,291.10 2,301.65 0.0M
2021-10-11 2,301.33 2,306.86 2,291.06 2,298.93 0.0M
2021-10-08 2,302.98 2,335.84 2,295.06 2,301.33 0.0M
2021-10-07 2,304.78 2,314.10 2,292.07 2,302.98 0.0M
2021-10-06 2,304.48 2,308.60 2,283.81 2,304.78 0.0M
2021-10-05 2,312.75 2,315.55 2,288.89 2,304.48 0.0M
2021-10-04 2,300.81 2,317.62 2,285.83 2,312.75 0.0M
2021-10-01 2,294.22 2,308.98 2,286.69 2,300.81 0.0M
2021-09-30 2,248.34 2,304.66 2,247.06 2,294.22 0.0M
2021-09-29 2,275.47 2,284.46 2,246.15 2,248.34 0.0M
2021-09-28 2,294.86 2,297.43 2,260.71 2,275.47 0.0M
2021-09-27 2,291.79 2,305.81 2,283.79 2,294.86 0.0M
2021-09-24 2,292.11 2,301.32 2,275.71 2,291.79 0.0M
2021-09-23 2,328.61 2,328.61 2,287.00 2,292.11 0.0M
2021-09-22 2,324.91 2,330.81 2,317.19 2,328.61 0.0M
2021-09-21 2,303.82 2,331.08 2,298.06 2,324.91 0.0M
2021-09-20 2,290.55 2,311.49 2,276.99 2,303.82 0.0M
2021-09-17 2,301.41 2,317.84 2,285.79 2,290.55 0.0M
2021-09-16 2,356.49 2,361.40 2,286.88 2,301.41 0.0M
2021-09-15 2,371.85 2,373.46 2,353.07 2,356.49 0.0M
2021-09-14 2,355.97 2,375.96 2,339.76 2,371.85 0.0M
2021-09-13 2,354.31 2,362.77 2,343.28 2,355.97 0.0M
2021-09-10 2,366.42 2,374.99 2,353.79 2,354.31 0.0M
2021-09-09 2,357.53 2,371.38 2,347.72 2,366.42 0.0M
2021-09-08 2,366.63 2,374.08 2,346.10 2,357.53 0.0M
2021-09-07 2,412.46 2,412.46 2,360.45 2,366.63 0.0M
2021-09-03 2,377.37 2,417.41 2,376.63 2,412.46 0.0M
2021-09-02 2,385.73 2,390.30 2,371.24 2,377.37 0.0M
2021-09-01 2,386.04 2,392.81 2,376.34 2,385.73 0.0M
2021-08-31 2,379.08 2,392.91 2,368.51 2,386.04 0.0M
2021-08-30 2,388.74 2,398.20 2,377.57 2,379.08 0.0M
2021-08-27 2,354.90 2,391.92 2,346.05 2,388.74 0.0M
2021-08-26 2,352.23 2,362.58 2,337.66 2,354.90 0.0M
2021-08-25 2,374.02 2,374.02 2,342.49 2,352.23 0.0M
2021-08-24 2,369.07 2,378.60 2,364.05 2,374.02 0.0M
2021-08-23 2,337.29 2,371.97 2,328.62 2,369.07 0.0M
2021-08-20 2,337.43 2,346.77 2,329.98 2,337.29 0.0M
2021-08-19 2,340.89 2,353.81 2,327.84 2,337.43 0.0M
2021-08-18 2,347.29 2,358.25 2,333.40 2,340.89 0.0M
2021-08-17 2,350.98 2,360.74 2,340.28 2,347.29 0.0M
2021-08-16 2,337.23 2,352.47 2,326.61 2,350.98 0.0M
2021-08-13 2,299.41 2,341.20 2,299.41 2,337.23 0.0M
2021-08-12 2,304.92 2,311.90 2,288.00 2,299.41 0.0M
2021-08-11 2,278.37 2,308.83 2,268.67 2,304.81 0.0M
2021-08-10 2,279.21 2,289.88 2,261.35 2,278.27 0.0M
2021-08-09 2,324.62 2,324.62 2,231.00 2,270.79 0.0M
2021-08-06 2,388.27 2,388.27 2,319.46 2,324.52 0.0M
2021-08-05 2,396.48 2,401.21 2,375.80 2,388.17 0.0M
2021-08-04 2,397.22 2,427.64 2,388.99 2,396.48 0.0M
2021-08-03 2,406.70 2,406.70 2,390.32 2,397.22 0.0M
2021-08-02 2,400.53 2,407.78 2,388.58 2,406.70 0.0M
2021-07-30 2,424.83 2,424.83 2,398.28 2,400.53 0.0M
2021-07-29 2,378.91 2,427.12 2,378.91 2,424.83 0.0M
2021-07-28 2,375.90 2,387.24 2,369.22 2,378.91 0.0M
2021-07-27 2,381.94 2,388.80 2,369.11 2,375.90 0.0M
2021-07-26 2,384.03 2,398.08 2,377.40 2,381.94 0.0M
2021-07-23 2,389.42 2,396.67 2,369.05 2,384.03 0.0M
2021-07-22 2,386.02 2,393.65 2,371.62 2,389.42 0.0M
2021-07-21 2,392.60 2,398.09 2,373.01 2,386.02 0.0M
2021-07-20 2,391.74 2,411.83 2,384.40 2,392.60 0.0M
2021-07-19 2,405.27 2,408.74 2,374.49 2,391.74 0.0M
2021-07-16 2,427.82 2,431.64 2,398.64 2,405.27 0.0M
2021-07-15 2,421.86 2,434.77 2,417.31 2,427.82 0.0M
2021-07-14 2,402.74 2,430.96 2,395.77 2,421.86 0.0M
2021-07-13 2,397.96 2,412.68 2,387.42 2,401.77 0.0M
2021-07-12 2,402.51 2,403.08 2,377.97 2,397.02 0.0M
2021-07-09 2,386.81 2,403.56 2,381.09 2,401.56 0.0M
2021-07-08 2,389.54 2,410.42 2,378.39 2,385.87 0.0M
2021-07-07 2,379.73 2,401.89 2,379.73 2,388.60 0.0M
2021-07-06 2,370.18 2,412.28 2,370.18 2,379.73 0.0M
2021-07-02 2,358.47 2,386.32 2,355.86 2,370.18 0.0M
2021-07-01 2,353.29 2,369.23 2,346.56 2,358.47 0.0M
2021-06-30 2,340.90 2,357.05 2,327.67 2,353.29 0.0M
2021-06-29 2,364.62 2,364.62 2,323.19 2,340.90 0.0M
2021-06-28 2,359.91 2,371.56 2,348.91 2,364.62 0.0M
2021-06-25 2,357.30 2,378.11 2,353.84 2,359.91 0.0M
2021-06-24 2,366.78 2,372.99 2,352.21 2,358.24 0.0M
2021-06-23 2,357.14 2,383.43 2,356.62 2,366.78 0.0M
2021-06-22 2,365.31 2,373.70 2,350.46 2,357.14 0.0M
2021-06-21 2,348.36 2,370.53 2,341.36 2,365.31 0.0M
2021-06-18 2,354.01 2,387.71 2,347.24 2,348.35 0.0M
2021-06-17 2,475.87 2,475.87 2,346.80 2,354.01 0.0M
2021-06-16 2,468.78 2,479.40 2,467.14 2,475.87 0.0M
2021-06-15 2,483.45 2,487.37 2,463.96 2,468.78 0.0M
2021-06-14 2,500.68 2,500.68 2,455.62 2,483.45 0.0M
2021-06-11 2,519.29 2,534.63 2,497.76 2,500.68 0.0M
2021-06-10 2,517.87 2,521.18 2,486.52 2,519.23 0.0M
2021-06-09 2,513.78 2,526.25 2,507.00 2,517.81 0.0M
2021-06-08 2,521.81 2,531.25 2,502.80 2,513.72 0.0M
2021-06-07 2,512.49 2,522.94 2,499.89 2,521.74 0.0M
2021-06-04 2,486.15 2,521.36 2,467.03 2,512.43 0.0M
2021-06-03 2,536.65 2,540.93 2,475.81 2,486.15 0.0M
2021-06-02 2,529.84 2,538.05 2,517.12 2,536.65 0.0M
2021-06-01 2,529.30 2,550.53 2,516.85 2,529.84 0.0M
2021-05-28 2,520.54 2,530.80 2,499.61 2,529.30 0.0M
2021-05-27 2,526.15 2,529.23 2,508.58 2,520.54 0.0M
2021-05-26 2,524.07 2,544.32 2,515.00 2,526.15 0.0M
2021-05-25 2,506.27 2,525.66 2,490.29 2,524.07 0.0M
2021-05-24 2,492.85 2,509.47 2,492.85 2,506.27 0.0M
2021-05-21 2,504.61 2,514.94 2,483.17 2,492.85 0.0M
2021-05-20 2,503.59 2,508.05 2,479.61 2,504.61 0.0M
2021-05-19 2,491.02 2,518.24 2,464.00 2,503.59 0.0M
2021-05-18 2,489.83 2,504.31 2,484.67 2,491.02 0.0M
2021-05-17 2,445.76 2,491.96 2,445.76 2,489.83 0.0M
2021-05-14 2,426.28 2,451.57 2,420.07 2,445.76 0.0M
2021-05-13 2,426.61 2,433.06 2,405.76 2,426.28 0.0M
2021-05-12 2,446.09 2,456.84 2,421.34 2,426.14 0.0M
2021-05-11 2,445.77 2,452.66 2,419.32 2,445.62 0.0M
2021-05-10 2,437.67 2,460.20 2,437.67 2,445.25 0.0M
2021-05-07 2,418.75 2,454.69 2,414.99 2,437.15 0.0M
2021-05-06 2,371.57 2,422.04 2,366.23 2,418.23 0.0M
2021-05-05 2,362.15 2,373.44 2,351.04 2,371.57 0.0M
2021-05-04 2,384.84 2,396.19 2,351.85 2,362.15 0.0M
2021-05-03 2,345.45 2,393.16 2,344.26 2,384.84 0.0M
2021-04-30 2,348.30 2,354.78 2,342.00 2,345.45 0.0M
2021-04-29 2,355.23 2,378.66 2,329.32 2,348.30 0.0M
2021-04-28 2,360.12 2,360.12 2,339.14 2,355.23 0.0M
2021-04-27 2,363.85 2,372.77 2,355.82 2,364.36 0.0M
2021-04-26 2,359.79 2,366.81 2,347.56 2,363.85 0.0M
2021-04-23 2,365.80 2,385.31 2,348.20 2,359.79 0.0M
2021-04-22 2,382.80 2,389.54 2,359.82 2,365.80 0.0M
2021-04-21 2,358.09 2,388.08 2,355.71 2,382.80 0.0M
2021-04-20 2,349.69 2,362.14 2,339.64 2,358.09 0.0M
2021-04-19 2,362.88 2,376.42 2,342.89 2,348.87 0.0M
2021-04-16 2,345.65 2,370.41 2,336.58 2,362.88 0.0M
2021-04-15 2,305.26 2,350.45 2,301.97 2,345.65 0.0M
2021-04-14 2,317.60 2,321.08 2,298.82 2,305.26 0.0M
2021-04-13 2,294.30 2,320.77 2,283.03 2,317.53 0.0M
2021-04-12 2,313.12 2,313.16 2,290.19 2,294.23 0.0M
2021-04-09 2,331.47 2,331.47 2,294.01 2,313.05 0.0M
2021-04-08 2,308.43 2,332.99 2,296.88 2,331.41 0.0M
2021-04-07 2,309.81 2,311.98 2,292.71 2,308.36 0.0M
2021-04-06 2,288.55 2,315.04 2,288.40 2,309.81 0.0M
2021-04-05 2,289.78 2,296.92 2,279.22 2,288.55 0.0M
2021-04-01 2,270.48 2,292.07 2,258.14 2,289.77 0.0M
2021-03-31 2,231.60 2,271.32 2,218.58 2,270.48 0.0M
2021-03-30 2,271.72 2,271.72 2,221.81 2,231.60 0.0M
2021-03-29 2,298.88 2,298.88 2,258.57 2,271.72 0.0M
2021-03-26 2,289.48 2,302.90 2,283.27 2,298.88 0.0M
2021-03-25 2,301.00 2,313.41 2,282.29 2,289.48 0.0M
2021-03-24 2,291.53 2,307.58 2,286.71 2,301.00 0.0M
2021-03-23 2,312.21 2,316.08 2,288.21 2,291.53 0.0M
2021-03-22 2,321.91 2,321.91 2,295.46 2,312.21 0.0M
2021-03-19 2,311.24 2,324.59 2,300.91 2,321.91 0.0M
2021-03-18 2,301.92 2,340.10 2,288.50 2,311.24 0.0M
2021-03-17 2,306.08 2,312.86 2,295.74 2,301.92 0.0M
2021-03-16 2,307.31 2,319.00 2,298.29 2,306.08 0.0M
2021-03-15 2,292.42 2,312.45 2,291.38 2,307.31 0.0M
2021-03-12 2,298.57 2,302.38 2,261.10 2,292.42 0.0M
2021-03-11 2,297.10 2,319.94 2,288.80 2,298.57 0.0M
2021-03-10 2,291.32 2,297.89 2,273.39 2,296.47 0.0M
2021-03-09 2,235.57 2,291.70 2,232.81 2,290.66 0.0M
2021-03-08 2,259.40 2,280.72 2,228.25 2,234.91 0.0M
2021-03-05 2,263.00 2,268.85 2,238.85 2,258.67 0.0M
2021-03-04 2,289.44 2,294.76 2,254.68 2,262.29 0.0M
2021-03-03 2,315.39 2,318.17 2,265.22 2,289.44 0.0M
2021-03-02 2,300.87 2,320.37 2,273.04 2,315.39 0.0M
2021-03-01 2,315.92 2,345.87 2,294.22 2,300.87 0.0M
2021-02-26 2,372.82 2,372.82 2,286.93 2,305.30 0.0M
2021-02-25 2,401.80 2,409.88 2,357.64 2,372.81 0.0M
2021-02-24 2,409.35 2,420.61 2,379.56 2,401.80 0.0M
2021-02-23 2,416.23 2,426.94 2,392.09 2,409.35 0.0M
2021-02-22 2,371.22 2,420.70 2,371.22 2,416.23 0.0M
2021-02-19 2,366.62 2,390.97 2,343.15 2,371.22 0.0M
2021-02-18 2,366.44 2,385.34 2,355.78 2,366.62 0.0M
2021-02-17 2,397.44 2,397.44 2,357.53 2,366.44 0.0M
2021-02-16 2,425.98 2,437.68 2,381.95 2,397.44 0.0M
2021-02-12 2,427.43 2,437.00 2,407.63 2,425.98 0.0M
2021-02-11 2,446.47 2,455.21 2,421.68 2,427.43 0.0M
2021-02-10 2,443.48 2,467.26 2,436.79 2,446.38 0.0M
2021-02-09 2,441.21 2,461.64 2,435.30 2,443.41 0.0M
2021-02-08 2,410.59 2,448.95 2,403.46 2,441.15 0.0M
2021-02-05 2,376.88 2,414.58 2,376.88 2,410.51 0.0M
2021-02-04 2,435.18 2,435.54 2,368.81 2,376.80 0.0M
2021-02-03 2,428.26 2,451.44 2,428.26 2,435.18 0.0M
2021-02-02 2,494.66 2,494.66 2,427.38 2,428.26 0.0M
2021-02-01 2,453.35 2,515.33 2,453.35 2,494.66 0.0M
2021-01-29 2,432.61 2,495.49 2,432.61 2,453.35 0.0M
2021-01-28 2,436.31 2,473.13 2,416.10 2,432.61 0.0M
2021-01-27 2,444.77 2,445.23 2,410.41 2,436.31 0.0M
2021-01-26 2,449.18 2,455.84 2,439.24 2,444.77 0.0M
2021-01-25 2,450.97 2,466.33 2,436.16 2,449.18 0.0M
2021-01-22 2,465.06 2,471.45 2,422.80 2,450.97 0.0M
2021-01-21 2,465.23 2,478.22 2,454.46 2,465.06 0.0M
2021-01-20 2,429.84 2,470.58 2,417.32 2,465.23 0.0M
2021-01-19 2,413.11 2,436.10 2,413.11 2,429.84 0.0M
2021-01-15 2,448.14 2,453.11 2,401.92 2,413.11 0.0M
2021-01-14 2,449.83 2,456.27 2,412.64 2,448.14 0.0M
2021-01-13 2,434.97 2,459.65 2,434.97 2,448.87 0.0M
2021-01-12 2,440.29 2,459.62 2,422.47 2,433.98 0.0M
2021-01-11 2,414.61 2,444.32 2,392.40 2,439.27 0.0M
2021-01-08 2,532.53 2,537.36 2,404.92 2,413.53 0.0M
2021-01-07 2,523.35 2,552.33 2,522.82 2,531.49 0.0M
2021-01-06 2,583.38 2,597.35 2,514.07 2,523.35 0.0M
2021-01-05 2,571.35 2,584.98 2,560.23 2,583.38 0.0M
2021-01-04 2,500.97 2,577.37 2,500.97 2,571.35 0.0M