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

Gold (CY: GOLD )

1,802.60 -4.60 (-0.25%)
Streaming Realtime Price Updated: 8:33 PM EDT, Aug 11, 2022 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, 2017 1276 1274 1274 0 +4.30(+0.34%)
Jul 30, 2017 1271 1269 1270 0 +1.10(+0.09%)
Jul 29, 2017 1270 1257 1269 0 +0.00(+0.00%)
Jul 28, 2017 1270 1257 1269 0 +9.90(+0.79%)
Jul 27, 2017 1260 1258 1259 0 -1.70(-0.13%)
Jul 26, 2017 1262 1259 1261 0 +11.30(+0.90%)
Jul 25, 2017 1250 1249 1250 0 -4.60(-0.37%)
Jul 24, 2017 1256 1254 1254 0 -0.90(-0.07%)
Jul 22, 2017 1256 1243 1255 0 +0.00(+0.00%)
Jul 21, 2017 1256 1243 1255 0 +13.70(+1.10%)
Jul 20, 2017 1242 1240 1241 0 -0.50(-0.04%)
Jul 19, 2017 1243 1242 1242 0 +8.00(+0.65%)
Jul 18, 2017 1234 1233 1234 0 +4.30(+0.35%)
Jul 17, 2017 1230 1228 1230 0 +1.50(+0.12%)
Jul 15, 2017 1233 1214 1228 0 +0.00(+0.00%)
Jul 14, 2017 1233 1214 1228 0 +9.20(+0.75%)
Jul 13, 2017 1219 1217 1219 0 +2.00(+0.16%)
Jul 12, 2017 1217 1216 1217 0 +3.10(+0.26%)
Jul 11, 2017 1215 1212 1214 0 +1.70(+0.14%)
Jul 10, 2017 1213 1211 1212 0 +0.10(+0.01%)
Jul 08, 2017 1228 1207 1212 0 +0.00(+0.00%)
Jul 07, 2017 1228 1207 1212 0 -15.10(-1.23%)
Jul 06, 2017 1230 1224 1227 0 +2.20(+0.18%)
Jul 05, 2017 1226 1220 1225 0 +3.00(+0.25%)
Jul 03, 2017 1219 1222 1220 1222 0 -19.60(-1.58%)
Jun 30, 2017 1248 1239 1241 0 -9.80(-0.78%)
Jun 29, 2017 1251 1249 1251 0 +2.20(+0.18%)
Jun 28, 2017 1249 1247 1249 0 +5.60(+0.45%)
Jun 27, 2017 1245 1243 1243 0 -15.10(-1.20%)
Jun 26, 2017 1259 1258 1258 0 +0.70(+0.06%)
Jun 24, 2017 1260 1251 1258 0 +0.00(+0.00%)
Jun 23, 2017 1260 1251 1258 0 +7.70(+0.62%)
Jun 22, 2017 1251 1246 1250 0 +4.10(+0.33%)
Jun 21, 2017 1246 1244 1246 0 +1.00(+0.08%)
Jun 20, 2017 1246 1244 1245 0 -11.40(-0.91%)
Jun 19, 2017 1257 1255 1256 0 +1.20(+0.10%)
Jun 17, 2017 1259 1253 1255 0 +0.00(+0.00%)
Jun 16, 2017 1259 1253 1255 0 -9.40(-0.74%)
Jun 15, 2017 1265 1262 1265 0 -3.90(-0.31%)
Jun 14, 2017 1269 1268 1268 0 +1.50(+0.12%)
Jun 13, 2017 1268 1267 1267 0 -2.90(-0.23%)
Jun 12, 2017 1270 1268 1270 0 +1.10(+0.09%)
Jun 10, 2017 1285 1267 1269 0 +0.00(+0.00%)
Jun 09, 2017 1285 1267 1269 0 -20.60(-1.60%)
Jun 08, 2017 1290 1288 1289 0 -6.80(-0.52%)
Jun 07, 2017 1298 1296 1296 0 +13.60(+1.06%)
Jun 06, 2017 1283 1282 1283 0 -0.80(-0.06%)
Jun 05, 2017 1284 1281 1283 0 +1.90(+0.15%)
Jun 03, 2017 1282 1261 1282 0 +0.00(+0.00%)
Jun 02, 2017 1282 1261 1282 0 +9.90(+0.78%)
Jun 01, 2017 1272 1271 1272 0 +7.20(+0.57%)
May 31, 2017 1266 1264 1264 0 -1.90(-0.15%)
May 30, 2017 1269 1265 1266 0 -0.40(-0.03%)
May 27, 2017 1269 1253 1267 0 +0.00(+0.00%)
May 26, 2017 1269 1253 1267 0 +9.60(+0.76%)
May 25, 2017 1259 1257 1257 0 +5.00(+0.40%)
May 24, 2017 1253 1251 1252 0 -9.90(-0.78%)
May 23, 2017 1263 1260 1262 0 +5.00(+0.40%)
May 22, 2017 1258 1254 1257 0 +1.30(+0.10%)
May 20, 2017 1256 1246 1256 0 +0.00(+0.00%)
May 19, 2017 1256 1246 1256 0 -5.20(-0.41%)
May 18, 2017 1263 1260 1261 0 +22.20(+1.79%)
May 17, 2017 1239 1236 1239 0 +7.90(+0.64%)
May 16, 2017 1232 1230 1231 0 +1.70(+0.14%)
May 15, 2017 1230 1228 1229 0 +1.30(+0.11%)
May 13, 2017 1232 1224 1228 0 +0.00(+0.00%)
May 12, 2017 1232 1224 1228 0 +9.50(+0.78%)
May 11, 2017 1219 1218 1218 0 -6.00(-0.49%)
May 10, 2017 1225 1221 1224 0 -4.00(-0.33%)
May 09, 2017 1228 1226 1228 0 +0.60(+0.05%)
May 08, 2017 1228 1221 1228 0 -0.70(-0.06%)
May 06, 2017 1236 1226 1228 0 +0.00(+0.00%)
May 05, 2017 1236 1226 1228 0 -9.90(-0.80%)
May 04, 2017 1239 1238 1238 0 -18.80(-1.50%)
May 03, 2017 1258 1256 1257 0 -0.70(-0.06%)
May 02, 2017 1258 1256 1258 0 -13.80(-1.09%)
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.