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

US Gold Ord Shs (NQ: USAU )

6.110 +0.160 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 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 (%)
Jul 31, 2020 8.020 8.130 7.790 8.130 21,600 +0.29(+3.70%)
Jul 30, 2020 7.680 8.270 7.630 7.840 40,742 +0.06(+0.77%)
Jul 29, 2020 8.000 8.100 7.380 7.780 65,576 -0.24(-2.99%)
Jul 28, 2020 8.170 8.350 7.990 8.020 68,222 -0.38(-4.52%)
Jul 27, 2020 8.700 8.800 8.150 8.400 88,574 -0.07(-0.83%)
Jul 24, 2020 8.500 8.600 8.240 8.470 48,400 +0.05(+0.59%)
Jul 23, 2020 8.400 8.460 8.160 8.420 69,942 +0.10(+1.20%)
Jul 22, 2020 8.150 8.453 8.150 8.320 65,871 +0.26(+3.23%)
Jul 21, 2020 8.170 8.550 7.960 8.060 81,396 +0.07(+0.88%)
Jul 20, 2020 7.760 8.170 7.510 7.990 93,538 +0.23(+2.96%)
Jul 17, 2020 7.570 7.830 7.530 7.760 34,700 +0.19(+2.51%)
Jul 16, 2020 7.680 7.688 7.550 7.570 22,167 -0.06(-0.79%)
Jul 15, 2020 7.530 7.708 7.380 7.630 24,489 +0.05(+0.66%)
Jul 14, 2020 7.560 7.750 7.100 7.580 50,361 +0.07(+0.93%)
Jul 13, 2020 8.050 8.220 7.400 7.510 161,308 +0.16(+2.14%)
Jul 10, 2020 6.650 7.730 6.650 7.353 101,800 +0.71(+10.73%)
Jul 09, 2020 6.830 6.830 6.495 6.640 34,574 +0.03(+0.45%)
Jul 08, 2020 6.800 6.911 6.522 6.610 53,989 -0.05(-0.75%)
Jul 07, 2020 6.380 6.820 6.270 6.660 74,344 +0.18(+2.78%)
Jul 06, 2020 6.480 6.640 6.420 6.480 19,012 +0.04(+0.62%)
Jul 02, 2020 6.750 6.750 6.370 6.440 41,400 -0.19(-2.87%)
Jul 01, 2020 6.710 6.710 6.535 6.630 14,399 -0.08(-1.19%)
Jun 30, 2020 6.540 7.250 6.220 6.710 91,413 +0.12(+1.82%)
Jun 29, 2020 6.770 6.800 6.410 6.590 23,518 -0.02(-0.30%)
Jun 26, 2020 6.680 6.817 6.330 6.610 29,200 -0.06(-0.90%)
Jun 25, 2020 6.660 6.840 6.569 6.670 31,083 +0.00(+0.00%)
Jun 24, 2020 6.980 6.980 6.540 6.670 53,524 -0.17(-2.49%)
Jun 23, 2020 6.790 6.960 6.532 6.840 65,167 +0.24(+3.64%)
Jun 22, 2020 6.490 7.080 6.410 6.600 121,814 +0.21(+3.29%)
Jun 19, 2020 6.160 6.500 6.160 6.390 35,000 +0.23(+3.73%)
Jun 18, 2020 6.260 6.260 6.045 6.160 28,817 -0.15(-2.38%)
Jun 17, 2020 6.270 6.467 6.070 6.310 25,689 +0.04(+0.64%)
Jun 16, 2020 6.220 6.430 6.210 6.270 19,265 +0.07(+1.13%)
Jun 15, 2020 6.030 6.266 5.870 6.200 39,224 +0.00(+0.00%)
Jun 12, 2020 6.990 6.990 6.050 6.200 73,500 -0.16(-2.52%)
Jun 11, 2020 6.610 6.702 6.250 6.360 61,804 -0.24(-3.64%)
Jun 10, 2020 6.810 6.925 6.370 6.600 77,451 -0.20(-2.94%)
Jun 09, 2020 6.960 7.000 6.800 6.800 106,210 -0.23(-3.27%)
Jun 08, 2020 7.100 7.180 6.820 7.030 51,812 -0.01(-0.14%)
Jun 05, 2020 7.200 7.330 6.556 7.040 150,600 -0.30(-4.09%)
Jun 04, 2020 7.690 7.770 7.110 7.340 72,443 -0.21(-2.78%)
Jun 03, 2020 7.510 7.730 7.010 7.550 154,796 +0.13(+1.75%)
Jun 02, 2020 8.350 8.500 7.400 7.420 148,220 -0.96(-11.46%)
Jun 01, 2020 9.100 9.130 7.570 8.380 265,099 -0.41(-4.66%)
May 29, 2020 8.130 9.900 8.130 8.790 508,500 +0.72(+8.92%)
May 28, 2020 7.660 8.250 7.550 8.070 311,433 +0.86(+11.93%)
May 27, 2020 6.570 7.260 6.500 7.210 216,643 +0.71(+10.92%)
May 26, 2020 6.300 7.200 6.277 6.500 621,778 +0.48(+7.97%)
May 22, 2020 5.820 6.050 5.820 6.020 49,700 +0.16(+2.73%)
May 21, 2020 5.700 5.900 5.410 5.860 47,567 +0.11(+1.91%)
May 20, 2020 6.350 6.350 5.590 5.750 118,958 -0.23(-3.85%)
May 19, 2020 5.300 6.150 5.260 5.980 151,329 +0.76(+14.56%)
May 18, 2020 5.110 5.300 5.110 5.220 61,252 +0.11(+2.15%)
May 15, 2020 5.060 5.200 4.650 5.110 47,200 +0.07(+1.39%)
May 14, 2020 4.990 5.040 4.600 5.040 26,083 +0.25(+5.22%)
May 13, 2020 5.000 5.000 4.750 4.790 29,548 -0.06(-1.24%)
May 12, 2020 5.030 5.030 4.850 4.850 29,667 -0.16(-3.19%)
May 11, 2020 5.090 5.110 4.940 5.010 13,437 -0.09(-1.76%)
May 08, 2020 4.930 5.100 4.930 5.100 19,300 -0.01(-0.20%)
May 07, 2020 5.030 5.120 4.930 5.110 21,385 +0.07(+1.39%)
May 06, 2020 5.090 5.090 4.770 5.040 28,030 -0.09(-1.75%)
May 05, 2020 5.110 5.300 5.050 5.130 12,835 +0.03(+0.59%)
May 04, 2020 4.930 5.100 4.900 5.100 16,383 +0.17(+3.45%)
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.