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

Gold (CY: GOLD )

1,734.40 -10.40 (-0.60%)
Streaming Realtime Price Updated: 11:39 AM EDT, Apr 12, 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 (%)
Mar 30, 2018 1333 1325 1330 0 +0.00(+0.00%)
Mar 29, 2018 1333 1325 1330 0 -1.40(-0.11%)
Mar 28, 2018 1331 1328 1331 0 -13.20(-0.98%)
Mar 27, 2018 1345 1344 1344 0 -9.10(-0.67%)
Mar 26, 2018 1354 1352 1353 0 +4.00(+0.30%)
Mar 25, 2018 1351 1347 1349 0 +2.00(+0.15%)
Mar 24, 2018 1350 1329 1347 0 +0.00(+0.00%)
Mar 23, 2018 1350 1329 1347 0 +15.50(+1.16%)
Mar 22, 2018 1332 1329 1332 0 -0.30(-0.02%)
Mar 21, 2018 1333 1332 1332 0 +20.90(+1.59%)
Mar 20, 2018 1312 1310 1311 0 -6.30(-0.48%)
Mar 19, 2018 1318 1316 1318 0 +4.00(+0.30%)
Mar 18, 2018 1314 1313 1314 0 -0.40(-0.03%)
Mar 17, 2018 1322 1310 1314 0 +0.00(+0.00%)
Mar 16, 2018 1322 1310 1314 0 -2.00(-0.15%)
Mar 15, 2018 1317 1316 1316 0 -8.20(-0.62%)
Mar 14, 2018 1325 1324 1324 0 -2.60(-0.20%)
Mar 13, 2018 1328 1326 1327 0 +2.40(+0.18%)
Mar 12, 2018 1324 1323 1324 0 +0.50(+0.04%)
Mar 11, 2018 1325 1323 1324 0 -0.20(-0.02%)
Mar 09, 2018 1326 1313 1324 0 +0.00(+0.00%)
Mar 08, 2018 1326 1313 1324 0 -2.70(-0.20%)
Mar 07, 2018 1327 1326 1327 0 -12.60(-0.94%)
Mar 06, 2018 1342 1338 1339 0 +17.80(+1.35%)
Mar 05, 2018 1322 1321 1322 0 -2.90(-0.22%)
Mar 04, 2018 1325 1324 1324 0 +0.70(+0.05%)
Mar 02, 2018 1327 1316 1324 0 +0.30(+0.02%)
Mar 01, 2018 1323 0 +3.90(+0.30%)
Feb 28, 2018 1321 1319 1320 0 -0.30(-0.02%)
Feb 27, 2018 1320 1319 1320 0 -14.10(-1.06%)
Feb 26, 2018 1335 1334 1334 0 +4.10(+0.31%)
Feb 25, 2018 1332 1329 1330 0 -0.70(-0.05%)
Feb 23, 2018 1334 1328 1330 0 +0.20(+0.02%)
Feb 22, 2018 1330 0 +3.00(+0.23%)
Feb 21, 2018 1327 1326 1327 0 -4.60(-0.35%)
Feb 20, 2018 1332 1331 1332 0 -18.10(-1.34%)
Feb 19, 2018 1354 1348 1350 0 -1.40(-0.10%)
Feb 18, 2018 1352 1350 1351 0 +2.00(+0.15%)
Feb 16, 2018 1364 1347 1349 0 -6.80(-0.50%)
Feb 15, 2018 1356 0 +2.90(+0.21%)
Feb 14, 2018 1354 1353 1353 0 +19.30(+1.45%)
Feb 13, 2018 1335 1332 1334 0 +7.90(+0.60%)
Feb 12, 2018 1327 1325 1326 0 +7.80(+0.59%)
Feb 11, 2018 1319 1316 1318 0 +0.20(+0.02%)
Feb 09, 2018 1325 1313 1318 0 +2.40(+0.18%)
Feb 08, 2018 1316 0 -4.20(-0.32%)
Feb 07, 2018 1321 1320 1320 0 -8.80(-0.66%)
Feb 06, 2018 1329 1326 1329 0 -13.50(-1.01%)
Feb 05, 2018 1343 1340 1342 0 +7.70(+0.58%)
Feb 04, 2018 1335 1332 1334 0 -0.70(-0.05%)
Feb 02, 2018 1353 1330 1335 0 -2.10(-0.16%)
Feb 01, 2018 1337 0 -10.60(-0.79%)
Jan 31, 2018 1349 1346 1348 0 +7.00(+0.52%)
Jan 30, 2018 1342 1340 1341 0 +0.80(+0.06%)
Jan 29, 2018 1341 1339 1340 0 -8.20(-0.61%)
Jan 28, 2018 1350 1348 1348 0 -0.40(-0.03%)
Jan 26, 2018 1356 1344 1349 0 -3.40(-0.25%)
Jan 25, 2018 1352 0 -4.30(-0.32%)
Jan 24, 2018 1358 1356 1356 0 +16.10(+1.20%)
Jan 23, 2018 1342 1340 1340 0 +7.40(+0.56%)
Jan 22, 2018 1334 1333 1333 0 +0.50(+0.04%)
Jan 21, 2018 1336 1332 1332 0 +1.30(+0.10%)
Jan 19, 2018 1338 1327 1331 0 -2.00(-0.15%)
Jan 18, 2018 1333 0 +4.50(+0.34%)
Jan 17, 2018 1329 1327 1329 0 -11.00(-0.82%)
Jan 16, 2018 1340 1339 1340 0 -1.60(-0.12%)
Jan 15, 2018 1345 1336 1341 0 +3.90(+0.29%)
Jan 14, 2018 1339 1336 1337 0 -1.00(-0.07%)
Jan 12, 2018 1340 1321 1338 0 +3.40(+0.25%)
Jan 11, 2018 1335 0 +16.90(+1.28%)
Jan 10, 2018 1318 1317 1318 0 +5.50(+0.42%)
Jan 09, 2018 1314 1312 1312 0 -8.20(-0.62%)
Jan 08, 2018 1321 1320 1321 0 -0.70(-0.05%)
Jan 07, 2018 1323 1321 1321 0 +1.10(+0.08%)
Jan 05, 2018 1325 1315 1320 0 -2.00(-0.15%)
Jan 04, 2018 1322 0 +7.50(+0.57%)
Jan 03, 2018 1316 1314 1315 0 -5.60(-0.42%)
Jan 02, 2018 1320 1319 1320 0 +14.60(+1.12%)
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.