Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold (CY: GOLD )

1,840.90 +6.10 (+0.33%)
Streaming Realtime Price Updated: 9:43 PM EDT, Oct 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2021 1867 1867 1856 1856 0 +9.70(+0.53%)
Jan 30, 2021 1842 1876 1839 1846 0 +0.00(+0.00%)
Jan 29, 2021 1842 1876 1839 1846 0 -1.40(-0.08%)
Jan 28, 2021 1847 0 +6.80(+0.37%)
Jan 27, 2021 1843 1844 1840 1840 0 -8.60(-0.47%)
Jan 26, 2021 1850 1850 1849 1849 0 -5.40(-0.29%)
Jan 25, 2021 1855 1855 1854 1854 0 -2.20(-0.12%)
Jan 24, 2021 1855 1858 1853 1857 0 +1.20(+0.06%)
Jan 23, 2021 1870 1871 1836 1856 0 +0.00(+0.00%)
Jan 22, 2021 1870 1871 1836 1856 0 -0.70(-0.04%)
Jan 21, 2021 1856 0 -14.80(-0.79%)
Jan 20, 2021 1871 1872 1871 1871 0 +30.20(+1.64%)
Jan 19, 2021 1840 1841 1839 1841 0 +4.00(+0.22%)
Jan 18, 2021 1829 1841 1801 1837 0 +8.70(+0.48%)
Jan 17, 2021 1829 1830 1826 1828 0 +0.40(+0.02%)
Jan 16, 2021 1847 1857 1822 1828 0 +0.00(+0.00%)
Jan 15, 2021 1847 1857 1822 1828 0 -2.20(-0.12%)
Jan 14, 2021 1830 0 -18.00(-0.97%)
Jan 13, 2021 1846 1848 1845 1848 0 -8.00(-0.43%)
Jan 12, 2021 1855 1856 1854 1856 0 +8.20(+0.44%)
Jan 11, 2021 1845 1849 1844 1848 0 -2.60(-0.14%)
Jan 10, 2021 1849 1856 1846 1850 0 +0.40(+0.02%)
Jan 09, 2021 1915 1918 1828 1850 0 +0.00(+0.00%)
Jan 08, 2021 1915 1918 1828 1850 0 +14.50(+0.79%)
Jan 07, 2021 1835 0 -88.10(-4.58%)
Jan 06, 2021 1922 1924 1920 1924 0 -31.50(-1.61%)
Jan 05, 2021 1953 1959 1953 1955 0 +6.60(+0.34%)
Jan 04, 2021 1946 1949 1945 1948 0 +33.90(+1.77%)
Jan 03, 2021 1908 1918 1906 1914 0 +12.90(+0.68%)
Jan 01, 2021 1899 1905 1889 1902 0 +0.00(+0.00%)
Dec 31, 2020 1899 1905 1889 1902 0 +6.50(+0.34%)
Dec 30, 2020 1895 0 +13.30(+0.71%)
Dec 29, 2020 1882 1883 1881 1882 0 +1.90(+0.10%)
Dec 28, 2020 1878 1880 1877 1880 0 -11.90(-0.63%)
Dec 27, 2020 1887 1895 1886 1892 0 +9.20(+0.49%)
Dec 25, 2020 1877 1887 1873 1883 0 +0.00(+0.00%)
Dec 24, 2020 1877 1887 1873 1883 0 -0.60(-0.03%)
Dec 23, 2020 1883 0 +16.70(+0.89%)
Dec 22, 2020 1866 1867 1865 1866 0 -19.40(-1.03%)
Dec 21, 2020 1883 1887 1882 1886 0 -3.50(-0.19%)
Dec 20, 2020 1893 1893 1888 1889 0 +2.60(+0.14%)
Dec 19, 2020 1891 1896 1882 1887 0 +0.00(+0.00%)
Dec 18, 2020 1891 1896 1882 1887 0 -2.10(-0.11%)
Dec 17, 2020 1889 0 +21.00(+1.12%)
Dec 16, 2020 1868 1869 1867 1868 0 +10.90(+0.59%)
Dec 15, 2020 1858 1858 1857 1857 0 +25.10(+1.37%)
Dec 14, 2020 1830 1832 1830 1832 0 -9.30(-0.51%)
Dec 13, 2020 1845 1846 1839 1841 0 -2.30(-0.12%)
Dec 12, 2020 1840 1852 1827 1844 0 +0.00(+0.00%)
Dec 11, 2020 1840 1852 1827 1844 0 -0.10(-0.01%)
Dec 10, 2020 1844 0 +3.90(+0.21%)
Dec 09, 2020 1843 1844 1839 1840 0 -35.10(-1.87%)
Dec 08, 2020 1875 1876 1874 1875 0 +8.80(+0.47%)
Dec 07, 2020 1866 0 +28.60(+1.56%)
Dec 06, 2020 1841 1843 1837 1837 0 -4.60(-0.25%)
Dec 05, 2020 1845 1853 1832 1842 0 +0.00(+0.00%)
Dec 04, 2020 1845 1853 1832 1842 0 +2.00(+0.11%)
Dec 03, 2020 1840 0 +6.40(+0.35%)
Dec 02, 2020 1834 1835 1834 1834 0 +17.60(+0.97%)
Dec 01, 2020 1819 1819 1816 1816 0 +35.10(+1.97%)
Nov 30, 2020 1781 0 -8.80(-0.49%)
Nov 29, 2020 1791 1793 1789 1790 0 -1.00(-0.06%)
Nov 28, 2020 1812 1823 1776 1791 0 +0.00(+0.00%)
Nov 27, 2020 1812 1823 1776 1791 0 +2.60(+0.15%)
Nov 26, 2020 1788 0 -18.70(-1.03%)
Nov 25, 2020 1806 1809 1806 1807 0 +1.50(+0.08%)
Nov 24, 2020 1805 1807 1805 1805 0 -29.40(-1.60%)
Nov 23, 2020 1836 1837 1834 1835 0 -35.10(-1.88%)
Nov 22, 2020 1870 1871 1867 1870 0 +0.20(+0.01%)
Nov 21, 2020 1865 1879 1859 1870 0 +0.00(+0.00%)
Nov 20, 2020 1865 1879 1859 1870 0 -2.80(-0.15%)
Nov 19, 2020 1872 0 +1.60(+0.09%)
Nov 18, 2020 1872 1873 1871 1871 0 -9.70(-0.52%)
Nov 17, 2020 1880 1881 1879 1880 0 -7.00(-0.37%)
Nov 16, 2020 1888 1889 1886 1888 0 -0.70(-0.04%)
Nov 15, 2020 1887 1889 1886 1888 0 +0.00(+0.00%)
Nov 14, 2020 1876 1896 1872 1888 0 +0.00(+0.00%)
Nov 13, 2020 1876 1896 1872 1888 0 +2.00(+0.11%)
Nov 12, 2020 1886 0 +22.00(+1.18%)
Nov 11, 2020 1864 1870 1864 1864 0 -11.50(-0.61%)
Nov 10, 2020 1876 1876 1874 1876 0 +13.00(+0.70%)
Nov 09, 2020 1864 1865 1859 1863 0 -97.90(-4.99%)
Nov 08, 2020 1956 1961 1954 1961 0 +9.10(+0.47%)
Nov 07, 2020 1950 1962 1937 1952 0 +0.00(+0.00%)
Nov 06, 2020 1950 1962 1937 1952 0 -0.20(-0.01%)
Nov 05, 2020 1952 0 +45.90(+2.41%)
Nov 04, 2020 1903 1906 1902 1906 0 -7.90(-0.41%)
Nov 03, 2020 1910 1916 1909 1914 0 +17.60(+0.93%)
Nov 02, 2020 1896 1897 1896 1896 0 +18.20(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.