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

Gold (CY: GOLD )

1,847.90 +1.60 (+0.09%)
Streaming Realtime Price Updated: 3:39 AM EDT, May 26, 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 (%)
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%)
Jun 01, 2019 1293 1312 1292 1310 0 +0.00(+0.00%)
May 31, 2019 1293 1312 1292 1310 0 +17.20(+1.33%)
May 30, 2019 1293 1293 1292 1293 0 +13.60(+1.06%)
May 29, 2019 1279 1280 1279 1279 0 +0.40(+0.03%)
May 28, 2019 1279 1279 1279 1279 0 -5.50(-0.43%)
May 27, 2019 1284 1287 1283 1284 0 +0.60(+0.05%)
May 26, 2019 1284 1286 1284 1284 0 -0.40(-0.03%)
May 25, 2019 1283 1285 1280 1284 0 +0.00(+0.00%)
May 24, 2019 1283 1285 1280 1284 0 +0.70(+0.05%)
May 23, 2019 1283 1284 1283 1284 0 +10.10(+0.79%)
May 22, 2019 1273 1274 1273 1274 0 -0.80(-0.06%)
May 21, 2019 1274 1274 1274 1274 0 -2.80(-0.22%)
May 20, 2019 1278 1278 1277 1277 0 -0.30(-0.02%)
May 19, 2019 1278 1279 1277 1277 0 +0.00(+0.00%)
May 18, 2019 1287 1289 1275 1277 0 +0.00(+0.00%)
May 17, 2019 1287 1289 1275 1277 0 -9.00(-0.70%)
May 16, 2019 1287 1287 1286 1286 0 -10.80(-0.83%)
May 15, 2019 1298 1298 1297 1297 0 -0.30(-0.02%)
May 14, 2019 1298 1298 1297 1298 0 -3.60(-0.28%)
May 13, 2019 1301 1302 1300 1301 0 +12.60(+0.98%)
May 12, 2019 1288 1289 1287 1288 0 +1.70(+0.13%)
May 11, 2019 1285 1290 1284 1287 0 +0.00(+0.00%)
May 10, 2019 1285 1290 1284 1287 0 +1.80(+0.14%)
May 09, 2019 1285 1286 1285 1285 0 +2.80(+0.22%)
May 08, 2019 1282 1283 1282 1282 0 -3.30(-0.26%)
May 07, 2019 1286 1286 1285 1286 0 +2.30(+0.18%)
May 06, 2019 1282 1283 1282 1283 0 -1.80(-0.14%)
May 05, 2019 1282 1287 1282 1285 0 +4.80(+0.37%)
May 04, 2019 1272 1284 1269 1280 0 +0.00(+0.00%)
May 03, 2019 1272 1284 1269 1280 0 +8.50(+0.67%)
May 02, 2019 1272 1272 1272 1272 0 -6.70(-0.52%)
May 01, 2019 1278 1279 1278 1278 0 -6.30(-0.49%)
Apr 30, 2019 1285 1286 1284 1285 0 +2.60(+0.20%)
Apr 29, 2019 1282 1282 1282 1282 0 -6.50(-0.50%)
Apr 28, 2019 1289 1289 1288 1289 0 +0.20(+0.02%)
Apr 27, 2019 1279 1291 1276 1288 0 +0.00(+0.00%)
Apr 26, 2019 1279 1291 1276 1288 0 +8.00(+0.62%)
Apr 25, 2019 1279 1280 1279 1280 0 +3.50(+0.27%)
Apr 24, 2019 1278 1278 1276 1277 0 +3.30(+0.26%)
Apr 23, 2019 1274 1274 1273 1274 0 -2.90(-0.23%)
Apr 22, 2019 1277 1277 1276 1276 0 -1.60(-0.13%)
Apr 21, 2019 1278 1279 1278 1278 0 +0.20(+0.02%)
Apr 19, 2019 1276 1280 1273 1278 0 +0.00(+0.00%)
Apr 18, 2019 1276 1280 1273 1278 0 +1.50(+0.12%)
Apr 17, 2019 1276 1277 1276 1276 0 -2.60(-0.20%)
Apr 16, 2019 1280 1280 1278 1279 0 -12.40(-0.96%)
Apr 15, 2019 1291 1292 1291 1291 0 -3.00(-0.23%)
Apr 14, 2019 1294 1295 1294 1294 0 +0.90(+0.07%)
Apr 13, 2019 1296 1299 1293 1294 0 +0.00(+0.00%)
Apr 12, 2019 1296 1299 1293 1294 0 -2.40(-0.19%)
Apr 11, 2019 1296 1296 1295 1296 0 -16.20(-1.23%)
Apr 10, 2019 1312 1312 1312 1312 0 +4.00(+0.31%)
Apr 09, 2019 1308 1309 1308 1308 0 +5.70(+0.44%)
Apr 08, 2019 1302 1303 1302 1302 0 +5.20(+0.40%)
Apr 07, 2019 1296 1298 1296 1297 0 +1.30(+0.10%)
Apr 06, 2019 1296 1298 1288 1296 0 +0.00(+0.00%)
Apr 05, 2019 1296 1298 1288 1296 0 -0.60(-0.05%)
Apr 04, 2019 1296 1298 1296 1296 0 +0.90(+0.07%)
Apr 03, 2019 1294 1296 1294 1296 0 -0.70(-0.05%)
Apr 02, 2019 1297 1297 1296 1296 0 +3.90(+0.30%)
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.