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

Gold (CY: GOLD )

1,843.60 -2.70 (-0.15%)
Streaming Realtime Price Updated: 7:54 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 (%)
Nov 30, 2020 1781 0 -8.80(-0.49%)
Nov 29, 2020 1791 1793 1789 1790 0 -1.00(-0.06%)
Nov 28, 2020 1812 1823 1776 1791 0 +0.00(+0.00%)
Nov 27, 2020 1812 1823 1776 1791 0 +2.60(+0.15%)
Nov 26, 2020 1788 0 -18.70(-1.03%)
Nov 25, 2020 1806 1809 1806 1807 0 +1.50(+0.08%)
Nov 24, 2020 1805 1807 1805 1805 0 -29.40(-1.60%)
Nov 23, 2020 1836 1837 1834 1835 0 -35.10(-1.88%)
Nov 22, 2020 1870 1871 1867 1870 0 +0.20(+0.01%)
Nov 21, 2020 1865 1879 1859 1870 0 +0.00(+0.00%)
Nov 20, 2020 1865 1879 1859 1870 0 -2.80(-0.15%)
Nov 19, 2020 1872 0 +1.60(+0.09%)
Nov 18, 2020 1872 1873 1871 1871 0 -9.70(-0.52%)
Nov 17, 2020 1880 1881 1879 1880 0 -7.00(-0.37%)
Nov 16, 2020 1888 1889 1886 1888 0 -0.70(-0.04%)
Nov 15, 2020 1887 1889 1886 1888 0 +0.00(+0.00%)
Nov 14, 2020 1876 1896 1872 1888 0 +0.00(+0.00%)
Nov 13, 2020 1876 1896 1872 1888 0 +2.00(+0.11%)
Nov 12, 2020 1886 0 +22.00(+1.18%)
Nov 11, 2020 1864 1870 1864 1864 0 -11.50(-0.61%)
Nov 10, 2020 1876 1876 1874 1876 0 +13.00(+0.70%)
Nov 09, 2020 1864 1865 1859 1863 0 -97.90(-4.99%)
Nov 08, 2020 1956 1961 1954 1961 0 +9.10(+0.47%)
Nov 07, 2020 1950 1962 1937 1952 0 +0.00(+0.00%)
Nov 06, 2020 1950 1962 1937 1952 0 -0.20(-0.01%)
Nov 05, 2020 1952 0 +45.90(+2.41%)
Nov 04, 2020 1903 1906 1902 1906 0 -7.90(-0.41%)
Nov 03, 2020 1910 1916 1909 1914 0 +17.60(+0.93%)
Nov 02, 2020 1896 1897 1896 1896 0 +18.20(+0.97%)
Nov 01, 2020 1877 1880 1876 1878 0 -0.90(-0.05%)
Oct 31, 2020 1868 1891 1863 1879 0 +0.00(+0.00%)
Oct 30, 2020 1868 1891 1863 1879 0 -1.10(-0.06%)
Oct 29, 2020 1880 0 +2.10(+0.11%)
Oct 28, 2020 1878 1880 1877 1878 0 -29.40(-1.54%)
Oct 27, 2020 1910 1911 1906 1907 0 +2.70(+0.14%)
Oct 26, 2020 1904 1905 1903 1904 0 +6.10(+0.32%)
Oct 25, 2020 1906 1906 1892 1898 0 -5.00(-0.26%)
Oct 24, 2020 1906 1917 1895 1903 0 +0.00(+0.00%)
Oct 23, 2020 1906 1917 1895 1903 0 -4.30(-0.23%)
Oct 22, 2020 1906 1910 1906 1908 0 -19.60(-1.02%)
Oct 21, 2020 1927 1929 1927 1927 0 +12.30(+0.64%)
Oct 20, 2020 1912 1916 1912 1915 0 +9.20(+0.48%)
Oct 19, 2020 1906 1907 1905 1906 0 +1.00(+0.05%)
Oct 18, 2020 1903 1907 1902 1905 0 +1.90(+0.10%)
Oct 17, 2020 1913 1919 1901 1903 0 +0.00(+0.00%)
Oct 16, 2020 1913 1919 1901 1903 0 -9.70(-0.51%)
Oct 15, 2020 1913 1914 1911 1913 0 +9.40(+0.49%)
Oct 14, 2020 1906 1907 1902 1903 0 +7.70(+0.41%)
Oct 13, 2020 1895 1897 1895 1896 0 -33.60(-1.74%)
Oct 12, 2020 1927 1929 1927 1929 0 -9.00(-0.46%)
Oct 11, 2020 1935 1939 1932 1938 0 +1.80(+0.09%)
Oct 10, 2020 1898 1937 1898 1936 0 +0.00(+0.00%)
Oct 09, 2020 1898 1937 1898 1936 0 +36.20(+1.91%)
Oct 08, 2020 1898 1901 1898 1900 0 +10.00(+0.53%)
Oct 07, 2020 1891 1892 1890 1890 0 +8.60(+0.46%)
Oct 06, 2020 1883 1885 1879 1882 0 -36.50(-1.90%)
Oct 05, 2020 1918 1919 1917 1918 0 +12.20(+0.64%)
Oct 04, 2020 1911 1911 1903 1906 0 +1.70(+0.09%)
Oct 03, 2020 1911 1924 1895 1904 0 +0.00(+0.00%)
Oct 02, 2020 1911 1924 1895 1904 0 -7.30(-0.38%)
Oct 01, 2020 1911 1914 1910 1911 0 +18.70(+0.99%)
Sep 30, 2020 1891 1894 1890 1893 0 -11.10(-0.58%)
Sep 29, 2020 1903 1904 1902 1904 0 +18.00(+0.95%)
Sep 28, 2020 1886 1888 1883 1886 0 +18.90(+1.01%)
Sep 27, 2020 1863 1869 1862 1867 0 +2.60(+0.14%)
Sep 26, 2020 1873 1879 1854 1864 0 +0.00(+0.00%)
Sep 25, 2020 1873 1879 1854 1864 0 -9.00(-0.48%)
Sep 24, 2020 1873 1875 1871 1873 0 +14.90(+0.80%)
Sep 23, 2020 1867 1869 1858 1858 0 -45.50(-2.39%)
Sep 22, 2020 1905 1906 1902 1904 0 -16.50(-0.86%)
Sep 21, 2020 1918 1924 1916 1920 0 -35.80(-1.83%)
Sep 20, 2020 1957 1958 1946 1956 0 -0.90(-0.05%)
Sep 19, 2020 1951 1968 1951 1957 0 +0.00(+0.00%)
Sep 18, 2020 1951 1968 1951 1957 0 +3.30(+0.17%)
Sep 17, 2020 1951 1954 1951 1954 0 -13.80(-0.70%)
Sep 16, 2020 1968 1968 1966 1968 0 +5.30(+0.27%)
Sep 15, 2020 1961 1964 1961 1962 0 -3.20(-0.16%)
Sep 14, 2020 1966 1966 1965 1966 0 +15.70(+0.81%)
Sep 13, 2020 1949 1952 1945 1950 0 +1.70(+0.09%)
Sep 12, 2020 1954 1963 1944 1948 0 +0.00(+0.00%)
Sep 11, 2020 1954 1963 1944 1948 0 -5.00(-0.26%)
Sep 10, 2020 1954 1956 1952 1953 0 -2.50(-0.13%)
Sep 09, 2020 1955 1956 1952 1956 0 +17.70(+0.91%)
Sep 08, 2020 1939 1940 1936 1938 0 +0.90(+0.05%)
Sep 07, 2020 1938 1948 1929 1937 0 -4.70(-0.24%)
Sep 06, 2020 1938 1944 1938 1942 0 +0.80(+0.04%)
Sep 05, 2020 1938 1957 1922 1941 0 +0.00(+0.00%)
Sep 04, 2020 1938 1957 1922 1941 0 +2.90(+0.15%)
Sep 03, 2020 1938 1940 1936 1938 0 -8.90(-0.46%)
Sep 02, 2020 1949 1950 1946 1947 0 -30.10(-1.52%)
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.