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

Gold (CY: GOLD )

1,802.80 -10.90 (-0.60%)
Streaming Realtime Price Updated: 4:17 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 (%)
Aug 31, 2019 1537 1542 1526 1529 0 +0.00(+0.00%)
Aug 30, 2019 1537 1542 1526 1529 0 -7.60(-0.49%)
Aug 29, 2019 1537 1537 1536 1537 0 -11.80(-0.76%)
Aug 28, 2019 1549 1550 1547 1549 0 -3.40(-0.22%)
Aug 27, 2019 1552 1553 1551 1552 0 +15.20(+0.99%)
Aug 26, 2019 1537 1538 1536 1537 0 -19.20(-1.23%)
Aug 25, 2019 1545 1565 1545 1556 0 +19.10(+1.24%)
Aug 24, 2019 1509 1540 1503 1537 0 +0.00(+0.00%)
Aug 23, 2019 1509 1540 1503 1537 0 +29.70(+1.97%)
Aug 22, 2019 1509 1509 1507 1507 0 -5.00(-0.33%)
Aug 21, 2019 1512 1515 1512 1512 0 -4.40(-0.29%)
Aug 20, 2019 1518 1518 1515 1517 0 +10.80(+0.72%)
Aug 19, 2019 1506 1508 1503 1506 0 -14.50(-0.95%)
Aug 18, 2019 1523 1524 1518 1520 0 -3.30(-0.22%)
Aug 17, 2019 1534 1539 1514 1524 0 +0.00(+0.00%)
Aug 16, 2019 1534 1539 1514 1524 0 -8.90(-0.58%)
Aug 15, 2019 1534 1534 1531 1532 0 +5.80(+0.38%)
Aug 14, 2019 1527 1531 1526 1527 0 +14.20(+0.94%)
Aug 13, 2019 1513 1513 1511 1512 0 -11.50(-0.75%)
Aug 12, 2019 1522 1525 1521 1524 0 +15.50(+1.03%)
Aug 11, 2019 1509 1510 1505 1508 0 +0.50(+0.03%)
Aug 10, 2019 1516 1521 1506 1508 0 +0.00(+0.00%)
Aug 09, 2019 1516 1521 1506 1508 0 -6.70(-0.44%)
Aug 08, 2019 1516 1521 1512 1515 0 +6.00(+0.40%)
Aug 07, 2019 1512 1513 1508 1509 0 +24.10(+1.62%)
Aug 06, 2019 1487 1489 1484 1485 0 +0.40(+0.03%)
Aug 05, 2019 1481 1487 1479 1484 0 +32.90(+2.27%)
Aug 04, 2019 1451 1455 1449 1451 0 -1.20(-0.08%)
Aug 03, 2019 1458 1462 1442 1452 0 +0.00(+0.00%)
Aug 02, 2019 1458 1462 1442 1452 0 +1.40(+0.10%)
Aug 01, 2019 1458 1462 1449 1451 0 +32.10(+2.26%)
Jul 31, 2019 1419 1422 1414 1419 0 -12.70(-0.89%)
Jul 30, 2019 1431 1433 1431 1432 0 +7.20(+0.51%)
Jul 29, 2019 1426 1427 1424 1424 0 +5.00(+0.35%)
Jul 28, 2019 1419 1421 1418 1420 0 +1.00(+0.07%)
Jul 27, 2019 1415 1425 1413 1418 0 +0.00(+0.00%)
Jul 26, 2019 1415 1425 1413 1418 0 +3.30(+0.23%)
Jul 25, 2019 1415 1416 1414 1415 0 -10.20(-0.72%)
Jul 24, 2019 1427 1427 1425 1425 0 +8.20(+0.58%)
Jul 23, 2019 1419 1419 1417 1417 0 -7.60(-0.53%)
Jul 22, 2019 1426 1426 1424 1425 0 -0.60(-0.04%)
Jul 21, 2019 1428 1429 1425 1425 0 -1.10(-0.08%)
Jul 20, 2019 1448 1454 1421 1426 0 +0.00(+0.00%)
Jul 19, 2019 1448 1454 1421 1426 0 -18.20(-1.26%)
Jul 18, 2019 1448 1454 1440 1445 0 +17.70(+1.24%)
Jul 17, 2019 1428 1432 1427 1427 0 +20.50(+1.46%)
Jul 16, 2019 1408 1409 1406 1406 0 -11.20(-0.79%)
Jul 15, 2019 1416 1420 1415 1418 0 +1.80(+0.13%)
Jul 14, 2019 1418 1422 1415 1416 0 -1.90(-0.13%)
Jul 13, 2019 1406 1419 1404 1418 0 +0.00(+0.00%)
Jul 12, 2019 1406 1419 1404 1418 0 +11.10(+0.79%)
Jul 11, 2019 1406 1408 1406 1407 0 -14.70(-1.03%)
Jul 10, 2019 1421 1424 1420 1421 0 +23.90(+1.71%)
Jul 09, 2019 1400 1400 1397 1398 0 +2.60(+0.19%)
Jul 08, 2019 1398 1398 1395 1395 0 -3.20(-0.23%)
Jul 07, 2019 1401 1404 1395 1398 0 -3.10(-0.22%)
Jul 06, 2019 1422 1427 1389 1401 0 +0.00(+0.00%)
Jul 05, 2019 1422 1427 1389 1401 0 -23.60(-1.66%)
Jul 04, 2019 1422 1427 1413 1425 0 +5.40(+0.38%)
Jul 03, 2019 1422 1424 1417 1419 0 -10.60(-0.74%)
Jul 02, 2019 1425 1439 1421 1430 0 +40.00(+2.88%)
Jul 01, 2019 1386 1392 1386 1390 0 -10.30(-0.74%)
Jun 30, 2019 1402 1402 1387 1400 0 -12.20(-0.86%)
Jun 29, 2019 1413 1428 1409 1412 0 +0.00(+0.00%)
Jun 28, 2019 1413 1428 1409 1412 0 -0.20(-0.01%)
Jun 27, 2019 1413 1414 1411 1413 0 +2.00(+0.14%)
Jun 26, 2019 1413 1413 1410 1411 0 -12.40(-0.87%)
Jun 25, 2019 1427 1428 1418 1423 0 -5.30(-0.37%)
Jun 24, 2019 1423 1430 1421 1428 0 +21.00(+1.49%)
Jun 23, 2019 1404 1414 1404 1407 0 +4.40(+0.31%)
Jun 22, 2019 1391 1415 1386 1403 0 +0.00(+0.00%)
Jun 21, 2019 1391 1415 1386 1403 0 +11.00(+0.79%)
Jun 20, 2019 1391 1393 1391 1392 0 +28.90(+2.12%)
Jun 19, 2019 1364 1365 1362 1363 0 +13.80(+1.02%)
Jun 18, 2019 1350 1351 1349 1349 0 +6.30(+0.47%)
Jun 17, 2019 1344 1344 1343 1343 0 -1.60(-0.12%)
Jun 16, 2019 1346 1346 1344 1345 0 -0.70(-0.05%)
Jun 15, 2019 1346 1362 1341 1345 0 +0.00(+0.00%)
Jun 14, 2019 1346 1362 1341 1345 0 -2.40(-0.18%)
Jun 13, 2019 1346 1348 1346 1348 0 +11.10(+0.83%)
Jun 12, 2019 1338 1338 1336 1337 0 +6.00(+0.45%)
Jun 11, 2019 1331 1331 1330 1331 0 -2.20(-0.17%)
Jun 10, 2019 1332 1333 1332 1333 0 -6.10(-0.46%)
Jun 09, 2019 1341 1341 1337 1339 0 -6.00(-0.45%)
Jun 08, 2019 1340 1353 1334 1345 0 +0.00(+0.00%)
Jun 07, 2019 1340 1353 1334 1345 0 +6.40(+0.48%)
Jun 06, 2019 1340 1340 1338 1338 0 +1.70(+0.13%)
Jun 05, 2019 1336 1338 1335 1337 0 +6.80(+0.51%)
Jun 04, 2019 1330 1331 1329 1330 0 -1.10(-0.08%)
Jun 03, 2019 1330 1331 1329 1331 0 +18.40(+1.40%)
Jun 02, 2019 1312 1314 1311 1313 0 +2.50(+0.19%)
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.