Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Gold (CY: GOLD )

1,780.50 -12.60 (-0.70%)
Streaming Realtime Price Updated: 2:27 PM EDT, Apr 22, 2021 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 (%)
Oct 31, 2018 1217 1218 1216 1218 0 -6.80(-0.56%)
Oct 30, 2018 1225 1225 1224 1224 0 -7.00(-0.57%)
Oct 29, 2018 1232 1232 1231 1231 0 -4.40(-0.36%)
Oct 28, 2018 1236 1237 1235 1236 0 +0.30(+0.02%)
Oct 27, 2018 1235 1246 1232 1235 0 +0.00(+0.00%)
Oct 26, 2018 1235 1246 1232 1235 0 +1.70(+0.14%)
Oct 25, 2018 1235 1236 1234 1234 0 -2.80(-0.23%)
Oct 24, 2018 1237 1238 1236 1236 0 +2.00(+0.16%)
Oct 23, 2018 1234 1235 1233 1234 0 +9.60(+0.78%)
Oct 22, 2018 1225 1226 1224 1225 0 -5.00(-0.41%)
Oct 21, 2018 1230 1231 1230 1230 0 -0.10(-0.01%)
Oct 20, 2018 1229 1234 1226 1230 0 +0.00(+0.00%)
Oct 19, 2018 1229 1234 1226 1230 0 +0.90(+0.07%)
Oct 18, 2018 1229 1230 1228 1229 0 +2.90(+0.24%)
Oct 17, 2018 1226 1227 1225 1226 0 -2.70(-0.22%)
Oct 16, 2018 1228 1229 1227 1229 0 -1.50(-0.12%)
Oct 15, 2018 1230 1231 1230 1230 0 +7.30(+0.60%)
Oct 14, 2018 1221 1223 1220 1223 0 +1.50(+0.12%)
Oct 13, 2018 1228 1228 1219 1222 0 +0.00(+0.00%)
Oct 12, 2018 1228 1228 1219 1222 0 -4.30(-0.35%)
Oct 11, 2018 1228 1228 1226 1226 0 +28.50(+2.38%)
Oct 10, 2018 1198 1198 1197 1197 0 +4.10(+0.34%)
Oct 09, 2018 1193 1194 1192 1193 0 +1.40(+0.12%)
Oct 08, 2018 1192 1192 1191 1192 0 -15.40(-1.28%)
Oct 07, 2018 1207 1208 1206 1207 0 +0.60(+0.05%)
Oct 06, 2018 1204 1210 1201 1207 0 +0.00(+0.00%)
Oct 05, 2018 1204 1210 1201 1207 0 +2.60(+0.22%)
Oct 04, 2018 1204 1204 1203 1204 0 +2.60(+0.22%)
Oct 03, 2018 1201 1203 1201 1202 0 -6.90(-0.57%)
Oct 02, 2018 1207 1209 1207 1208 0 +14.80(+1.24%)
Oct 01, 2018 1193 1194 1192 1194 0 -1.60(-0.13%)
Sep 30, 2018 1196 1196 1195 1195 0 -1.00(-0.08%)
Sep 29, 2018 1187 1198 1184 1196 0 +0.00(+0.00%)
Sep 28, 2018 1187 1198 1184 1196 0 +8.60(+0.72%)
Sep 27, 2018 1187 1188 1186 1188 0 -11.90(-0.99%)
Sep 26, 2018 1199 1200 1199 1200 0 -6.80(-0.56%)
Sep 25, 2018 1206 1206 1206 1206 0 +2.80(+0.23%)
Sep 24, 2018 1203 1204 1203 1204 0 +2.00(+0.17%)
Sep 23, 2018 1204 1204 1202 1202 0 -1.80(-0.15%)
Sep 22, 2018 1212 1216 1196 1203 0 +0.00(+0.00%)
Sep 21, 2018 1212 1216 1196 1203 0 -8.90(-0.73%)
Sep 20, 2018 1212 1212 1211 1212 0 +3.80(+0.31%)
Sep 19, 2018 1209 1209 1208 1208 0 +4.90(+0.41%)
Sep 18, 2018 1203 1204 1202 1204 0 +0.40(+0.03%)
Sep 17, 2018 1206 1207 1203 1203 0 +4.50(+0.38%)
Sep 16, 2018 1200 1200 1198 1199 0 +0.30(+0.03%)
Sep 15, 2018 1207 1214 1198 1198 0 +0.00(+0.00%)
Sep 14, 2018 1207 1214 1198 1198 0 -9.50(-0.79%)
Sep 13, 2018 1207 1208 1206 1208 0 -3.70(-0.31%)
Sep 12, 2018 1212 1213 1211 1212 0 +8.00(+0.66%)
Sep 11, 2018 1204 1204 1203 1204 0 +2.60(+0.22%)
Sep 10, 2018 1200 1201 1200 1201 0 -0.40(-0.03%)
Sep 09, 2018 1201 1202 1200 1201 0 -0.50(-0.04%)
Sep 08, 2018 1206 1209 1199 1202 0 +0.00(+0.00%)
Sep 07, 2018 1206 1209 1199 1202 0 -4.10(-0.34%)
Sep 06, 2018 1206 1206 1205 1206 0 +3.30(+0.27%)
Sep 05, 2018 1202 1203 1202 1203 0 +5.10(+0.43%)
Sep 04, 2018 1197 1198 1197 1198 0 -9.30(-0.77%)
Sep 03, 2018 1206 1210 1201 1207 0 +1.40(+0.12%)
Sep 02, 2018 1206 1207 1205 1205 0 -1.50(-0.12%)
Sep 01, 2018 1206 1215 1204 1207 0 +0.00(+0.00%)
Aug 31, 2018 1206 1215 1204 1207 0 +1.30(+0.11%)
Aug 30, 2018 1206 1207 1205 1206 0 -7.40(-0.61%)
Aug 29, 2018 1213 1213 1212 1213 0 +4.60(+0.38%)
Aug 28, 2018 1207 1209 1207 1208 0 -8.20(-0.67%)
Aug 27, 2018 1218 1218 1216 1217 0 +3.40(+0.28%)
Aug 26, 2018 1214 1215 1212 1213 0 +0.90(+0.07%)
Aug 25, 2018 1192 1215 1190 1212 0 +0.00(+0.00%)
Aug 24, 2018 1192 1215 1190 1212 0 +20.70(+1.74%)
Aug 23, 2018 1192 1192 1191 1192 0 -11.60(-0.96%)
Aug 22, 2018 1203 1203 1202 1203 0 +0.50(+0.04%)
Aug 21, 2018 1203 1204 1202 1203 0 +4.70(+0.39%)
Aug 20, 2018 1197 1198 1197 1198 0 +7.60(+0.64%)
Aug 19, 2018 1190 1191 1190 1190 0 -1.40(-0.12%)
Aug 18, 2018 1181 1192 1178 1192 0 +0.00(+0.00%)
Aug 17, 2018 1181 1192 1178 1192 0 +10.20(+0.86%)
Aug 16, 2018 1181 1182 1180 1182 0 -0.30(-0.03%)
Aug 15, 2018 1183 1182 1182 0 -19.20(-1.60%)
Aug 14, 2018 1202 1201 1201 0 -0.30(-0.02%)
Aug 13, 2018 1202 1201 1201 0 -19.70(-1.61%)
Aug 12, 2018 1221 1218 1221 0 +1.90(+0.16%)
Aug 11, 2018 1225 1213 1219 0 +0.00(+0.00%)
Aug 10, 2018 1225 1213 1219 0 -0.80(-0.07%)
Aug 09, 2018 1220 1219 1220 0 -1.30(-0.11%)
Aug 08, 2018 1222 1221 1221 0 +1.20(+0.10%)
Aug 07, 2018 1220 1218 1220 0 +3.60(+0.30%)
Aug 06, 2018 1217 1216 1216 0 -6.00(-0.49%)
Aug 05, 2018 1223 1222 1222 0 +0.60(+0.05%)
Aug 04, 2018 1228 1212 1222 0 +0.00(+0.00%)
Aug 03, 2018 1228 1212 1222 0 +4.00(+0.33%)
Aug 02, 2018 1218 1216 1218 0 -8.30(-0.68%)
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.