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

Gold (CY: GOLD )

2,349.60 +7.10 (+0.30%)
Streaming Realtime Price Updated: 5:37 PM EDT, Apr 27, 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 (%)
Apr 26, 2024 2344 2364 2338 2350 0 +5.90(+0.25%)
Apr 25, 2024 2344 2348 2344 2344 0 +14.60(+0.63%)
Apr 24, 2024 2327 2331 2327 2329 0 -7.60(-0.33%)
Apr 23, 2024 2336 2337 2335 2337 0 -5.30(-0.23%)
Apr 22, 2024 2342 2345 2341 2342 0 -58.30(-2.43%)
Apr 21, 2024 2404 2404 2396 2400 0 -5.30(-0.22%)
Apr 20, 2024 2394 2433 2387 2406 0 +0.40(+0.02%)
Apr 19, 2024 2394 2433 2387 2405 0 +10.30(+0.43%)
Apr 18, 2024 2394 2396 2393 2395 0 +13.60(+0.57%)
Apr 17, 2024 2378 2383 2377 2381 0 -19.10(-0.80%)
Apr 16, 2024 2398 2403 2398 2400 0 -1.80(-0.07%)
Apr 15, 2024 2399 2408 2397 2402 0 +28.70(+1.21%)
Apr 14, 2024 2369 2390 2363 2374 0 +13.30(+0.56%)
Apr 13, 2024 2389 2449 2351 2360 0 +0.00(+0.00%)
Apr 12, 2024 2389 2449 2351 2360 0 -32.80(-1.37%)
Apr 11, 2024 2389 2397 2389 2393 0 +40.20(+1.71%)
Apr 10, 2024 2352 2354 2351 2353 0 -19.30(-0.81%)
Apr 09, 2024 2372 2373 2369 2372 0 +14.30(+0.61%)
Apr 08, 2024 2358 2359 2356 2358 0 +25.70(+1.10%)
Apr 07, 2024 2344 2348 2323 2332 0 -17.00(-0.72%)
Apr 06, 2024 2310 2350 2286 2349 0 +0.00(+0.00%)
Apr 05, 2024 2310 2350 2286 2349 0 +39.60(+1.71%)
Apr 04, 2024 2310 2312 2307 2310 0 -11.30(-0.49%)
Apr 03, 2024 2321 2323 2319 2321 0 +18.40(+0.80%)
Apr 02, 2024 2302 2309 2300 2302 0 +30.80(+1.36%)
Apr 01, 2024 2273 2276 2269 2272 0 +13.40(+0.59%)
Mar 31, 2024 2259 2266 2256 2258 0 +3.40(+0.15%)
Mar 29, 2024 2216 2257 2208 2255 0 +0.00(+0.00%)
Mar 28, 2024 2216 2257 2208 2255 0 +43.00(+1.94%)
Mar 27, 2024 2216 2216 2210 2212 0 +12.70(+0.58%)
Mar 26, 2024 2200 2201 2198 2199 0 +25.80(+1.19%)
Mar 25, 2024 2173 2174 2172 2173 0 +4.10(+0.19%)
Mar 24, 2024 2167 2170 2166 2169 0 +2.70(+0.12%)
Mar 23, 2024 2183 2188 2158 2166 0 +0.00(+0.00%)
Mar 22, 2024 2183 2188 2158 2166 0 -16.80(-0.77%)
Mar 21, 2024 2183 2184 2183 2183 0 -21.60(-0.98%)
Mar 20, 2024 2190 2225 2190 2205 0 +43.90(+2.03%)
Mar 19, 2024 2161 2163 2161 2161 0 -3.10(-0.14%)
Mar 18, 2024 2164 2166 2164 2164 0 +5.90(+0.27%)
Mar 17, 2024 2160 2160 2155 2158 0 -1.20(-0.06%)
Mar 16, 2024 2166 2177 2159 2159 0 +0.00(+0.00%)
Mar 15, 2024 2166 2177 2159 2159 0 -6.10(-0.28%)
Mar 14, 2024 2166 2166 2165 2166 0 -13.90(-0.64%)
Mar 13, 2024 2180 2180 2178 2179 0 +15.30(+0.71%)
Mar 12, 2024 2164 2167 2161 2164 0 -24.40(-1.11%)
Mar 11, 2024 2189 2191 2187 2188 0 +2.60(+0.12%)
Mar 10, 2024 2188 2189 2184 2186 0 -0.30(-0.01%)
Mar 09, 2024 2167 2203 2161 2186 0 +0.00(+0.00%)
Mar 08, 2024 2167 2203 2161 2186 0 +19.60(+0.90%)
Mar 07, 2024 2167 2167 2166 2167 0 +1.40(+0.06%)
Mar 06, 2024 2165 0 +7.00(+0.32%)
Mar 05, 2024 2158 0 +16.30(+0.76%)
Mar 04, 2024 2142 0 +15.60(+0.73%)
Mar 03, 2024 2126 0 +34.70(+1.66%)
Mar 02, 2024 2053 2097 2047 2092 0 -4.10(-0.20%)
Mar 01, 2024 2096 0 +44.10(+2.15%)
Feb 29, 2024 2053 2053 2052 2052 0 -3.10(-0.15%)
Feb 28, 2024 2055 0 +12.00(+0.59%)
Feb 27, 2024 2043 0 -1.40(-0.07%)
Feb 26, 2024 2044 0 +5.20(+0.26%)
Feb 25, 2024 2039 0 -6.90(-0.34%)
Feb 24, 2024 2034 2053 2025 2046 0 -3.60(-0.18%)
Feb 23, 2024 2049 0 +14.50(+0.71%)
Feb 22, 2024 2034 2035 2034 2035 0 +4.20(+0.21%)
Feb 21, 2024 2031 0 -3.60(-0.18%)
Feb 20, 2024 2034 0 -5.50(-0.27%)
Feb 19, 2024 2040 0 +14.10(+0.70%)
Feb 18, 2024 2028 2028 2024 2026 0 +0.20(+0.01%)
Feb 17, 2024 2016 2027 2007 2026 0 +1.40(+0.07%)
Feb 16, 2024 2024 0 +8.00(+0.40%)
Feb 15, 2024 2016 2017 2016 2016 0 +1.20(+0.06%)
Feb 14, 2024 2015 0 +10.60(+0.53%)
Feb 13, 2024 2004 0 -2.90(-0.14%)
Feb 12, 2024 2007 0 -25.80(-1.27%)
Feb 11, 2024 2033 0 -5.70(-0.28%)
Feb 10, 2024 2050 2052 2034 2039 0 +0.00(+0.00%)
Feb 09, 2024 2039 0 -10.60(-0.52%)
Feb 08, 2024 2050 2050 2049 2049 0 +1.40(+0.07%)
Feb 07, 2024 2048 0 -3.80(-0.19%)
Feb 06, 2024 2052 0 +0.30(+0.01%)
Feb 05, 2024 2051 0 +8.50(+0.42%)
Feb 04, 2024 2043 0 -14.20(-0.69%)
Feb 03, 2024 2072 2075 2044 2057 0 +3.40(+0.17%)
Feb 02, 2024 2054 0 -19.10(-0.92%)
Feb 01, 2024 2072 2073 2072 2073 0 +1.70(+0.08%)
Jan 31, 2024 2071 0 +3.70(+0.18%)
Jan 30, 2024 2067 0 +16.50(+0.80%)
Jan 29, 2024 2051 0 +25.50(+1.26%)
Jan 28, 2024 2025 0 +7.20(+0.36%)
Jan 27, 2024 2021 2028 2016 2018 0 +0.00(+0.00%)
Jan 26, 2024 2021 2028 2016 2018 0 -2.40(-0.12%)
Jan 25, 2024 2021 2021 2020 2021 0 +2.80(+0.14%)
Jan 24, 2024 2018 0 +1.80(+0.09%)
Jan 23, 2024 2016 0 -9.80(-0.48%)
Jan 22, 2024 2026 0 +3.60(+0.18%)
Jan 21, 2024 2022 0 -9.60(-0.47%)
Jan 20, 2024 2027 2042 2022 2032 0 +2.50(+0.12%)
Jan 19, 2024 2029 0 +3.40(+0.17%)
Jan 18, 2024 2027 2027 2025 2026 0 +4.30(+0.21%)
Jan 17, 2024 2022 0 +15.10(+0.75%)
Jan 16, 2024 2006 0 -23.70(-1.17%)
Jan 15, 2024 2030 0 -21.50(-1.05%)
Jan 14, 2024 2053 2053 2051 2052 0 -1.90(-0.09%)
Jan 13, 2024 2033 2067 2033 2054 0 +2.00(+0.10%)
Jan 12, 2024 2052 0 +12.20(+0.60%)
Jan 11, 2024 2033 2039 2033 2039 0 +20.20(+1.00%)
Jan 10, 2024 2019 0 -8.60(-0.42%)
Jan 09, 2024 2028 0 -5.20(-0.26%)
Jan 08, 2024 2033 0 -0.50(-0.02%)
Jan 07, 2024 2034 0 -19.10(-0.93%)
Jan 06, 2024 2051 2071 2031 2053 0 +2.80(+0.14%)
Jan 05, 2024 2050 0 -1.40(-0.07%)
Jan 04, 2024 2051 2052 2050 2051 0 +1.20(+0.06%)
Jan 03, 2024 2050 0 +7.20(+0.35%)
Jan 02, 2024 2043 0 -30.60(-1.48%)
Jan 01, 2024 2073 0 +1.60(+0.08%)
Dec 30, 2023 2076 2084 2068 2072 0 +0.00(+0.00%)
Dec 29, 2023 2072 0 -4.40(-0.21%)
Dec 28, 2023 2076 2077 2076 2076 0 -7.30(-0.35%)
Dec 27, 2023 2084 0 -9.60(-0.46%)
Dec 26, 2023 2093 0 +23.30(+1.13%)
Dec 25, 2023 2070 0 +5.30(+0.26%)
Dec 23, 2023 2061 2083 2058 2064 0 -4.60(-0.22%)
Dec 22, 2023 2069 0 +9.00(+0.44%)
Dec 21, 2023 2061 2062 2059 2060 0 +8.80(+0.43%)
Dec 20, 2023 2051 0 +3.60(+0.18%)
Dec 19, 2023 2048 0 -4.40(-0.21%)
Dec 18, 2023 2052 0 +11.60(+0.57%)
Dec 17, 2023 2040 0 +6.70(+0.33%)
Dec 16, 2023 2051 2060 2029 2034 0 -1.90(-0.09%)
Dec 15, 2023 2036 0 -15.60(-0.76%)
Dec 14, 2023 2051 2052 2050 2051 0 +6.40(+0.31%)
Dec 13, 2023 2045 0 +47.60(+2.38%)
Dec 12, 2023 1997 0 +4.10(+0.21%)
Dec 11, 2023 1993 0 -0.50(-0.03%)
Dec 10, 2023 1994 0 -27.10(-1.34%)
Dec 09, 2023 2046 2050 2011 2021 0 +6.30(+0.31%)
Dec 08, 2023 2014 0 -30.10(-1.47%)
Dec 07, 2023 2046 2046 2045 2045 0 -1.80(-0.09%)
Dec 06, 2023 2046 0 -1.50(-0.07%)
Dec 05, 2023 2048 0 +11.60(+0.57%)
Dec 04, 2023 2036 0 -5.90(-0.29%)
Dec 03, 2023 2042 0 -49.50(-2.37%)
Dec 02, 2023 2056 2096 2053 2092 0 +2.00(+0.10%)
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.