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

Gold (CY: GOLD )

1,779.70 -13.40 (-0.75%)
Streaming Realtime Price Updated: 2:12 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 (%)
Jun 30, 2018 1257 1247 1254 0 +0.00(+0.00%)
Jun 29, 2018 1257 1247 1254 0 +4.10(+0.33%)
Jun 28, 2018 1251 1249 1250 0 -4.00(-0.32%)
Jun 27, 2018 1255 1253 1254 0 -6.80(-0.54%)
Jun 26, 2018 1261 1260 1261 0 -7.30(-0.58%)
Jun 25, 2018 1268 1267 1268 0 -5.70(-0.45%)
Jun 24, 2018 1274 1271 1274 0 +2.80(+0.22%)
Jun 23, 2018 1273 1268 1271 0 +0.00(+0.00%)
Jun 22, 2018 1273 1268 1271 0 +1.90(+0.15%)
Jun 21, 2018 1270 1269 1269 0 -2.10(-0.17%)
Jun 20, 2018 1271 1269 1271 0 -5.80(-0.45%)
Jun 19, 2018 1278 1277 1277 0 -4.80(-0.37%)
Jun 18, 2018 1282 1281 1282 0 -0.80(-0.06%)
Jun 17, 2018 1283 1280 1283 0 +0.70(+0.05%)
Jun 16, 2018 1307 1278 1282 0 +0.00(+0.00%)
Jun 15, 2018 1307 1278 1282 0 -24.50(-1.88%)
Jun 14, 2018 1307 1306 1306 0 +3.80(+0.29%)
Jun 13, 2018 1305 1303 1303 0 +3.30(+0.25%)
Jun 12, 2018 1300 1299 1299 0 -3.90(-0.30%)
Jun 11, 2018 1305 1303 1303 0 -0.40(-0.03%)
Jun 10, 2018 1304 1302 1304 0 +0.20(+0.02%)
Jun 09, 2018 1305 1296 1304 0 +0.00(+0.00%)
Jun 08, 2018 1305 1296 1304 0 +2.10(+0.16%)
Jun 07, 2018 1302 1301 1301 0 -0.30(-0.02%)
Jun 06, 2018 1302 1301 1302 0 +0.00(+0.00%)
Jun 05, 2018 1302 1300 1302 0 +5.40(+0.42%)
Jun 04, 2018 1297 1296 1296 0 -2.10(-0.16%)
Jun 03, 2018 1299 1296 1298 0 +0.50(+0.04%)
Jun 02, 2018 1305 1293 1298 0 +0.00(+0.00%)
Jun 01, 2018 1305 1293 1298 0 -6.10(-0.47%)
May 31, 2018 1304 1303 1304 0 -2.80(-0.21%)
May 30, 2018 1307 1306 1307 0 +6.50(+0.50%)
May 29, 2018 1301 1298 1300 0 +3.30(+0.25%)
May 28, 2018 1300 1295 1297 0 +0.40(+0.03%)
May 27, 2018 1300 1296 1297 0 -4.60(-0.35%)
May 26, 2018 1307 1299 1301 0 +0.00(+0.00%)
May 25, 2018 1307 1299 1301 0 -3.00(-0.23%)
May 24, 2018 1305 1304 1304 0 +11.60(+0.90%)
May 23, 2018 1294 1292 1293 0 +0.70(+0.05%)
May 22, 2018 1292 1290 1292 0 -0.60(-0.05%)
May 21, 2018 1293 1292 1292 0 +2.60(+0.20%)
May 20, 2018 1291 1289 1290 0 -1.80(-0.14%)
May 19, 2018 1294 1285 1292 0 +0.00(+0.00%)
May 18, 2018 1294 1285 1292 0 +1.90(+0.15%)
May 17, 2018 1290 1289 1290 0 -1.00(-0.08%)
May 16, 2018 1291 1290 1291 0 -1.20(-0.09%)
May 15, 2018 1292 1289 1292 0 -21.60(-1.64%)
May 14, 2018 1314 1313 1314 0 -5.40(-0.41%)
May 13, 2018 1319 1318 1319 0 +0.60(+0.05%)
May 12, 2018 1326 1317 1318 0 +0.00(+0.00%)
May 11, 2018 1326 1317 1318 0 -2.90(-0.22%)
May 10, 2018 1322 1321 1321 0 +7.90(+0.60%)
May 09, 2018 1314 1312 1313 0 -2.60(-0.20%)
May 08, 2018 1316 1315 1316 0 +1.30(+0.10%)
May 07, 2018 1315 1314 1315 0 -0.60(-0.05%)
May 06, 2018 1316 1315 1315 0 -0.70(-0.05%)
May 05, 2018 1317 1308 1316 0 +0.00(+0.00%)
May 04, 2018 1317 1308 1316 0 +2.70(+0.21%)
May 03, 2018 1314 1313 1313 0 +6.50(+0.50%)
May 02, 2018 1307 1305 1307 0 +1.00(+0.08%)
May 01, 2018 1306 1304 1306 0 -10.70(-0.81%)
Apr 30, 2018 1317 1316 1316 0 -7.80(-0.59%)
Apr 29, 2018 1325 1323 1324 0 +0.20(+0.02%)
Apr 28, 2018 1326 1316 1324 0 +0.00(+0.00%)
Apr 27, 2018 1326 1316 1324 0 +0.70(+0.05%)
Apr 26, 2018 1323 0 -0.70(-0.05%)
Apr 25, 2018 1325 1322 1324 0 -8.70(-0.65%)
Apr 24, 2018 1333 1332 1333 0 +6.60(+0.50%)
Apr 23, 2018 1327 1326 1326 0 -9.80(-0.73%)
Apr 22, 2018 1337 1333 1336 0 -1.60(-0.12%)
Apr 21, 2018 1349 1337 1338 0 +0.00(+0.00%)
Apr 20, 2018 1349 1337 1338 0 -10.60(-0.79%)
Apr 19, 2018 1349 1347 1348 0 -5.80(-0.43%)
Apr 18, 2018 1354 1352 1354 0 +4.50(+0.33%)
Apr 17, 2018 1351 1349 1350 0 +0.30(+0.02%)
Apr 16, 2018 1350 1348 1349 0 +3.10(+0.23%)
Apr 15, 2018 1352 1343 1346 0 -2.50(-0.19%)
Apr 14, 2018 1350 1336 1349 0 +0.00(+0.00%)
Apr 13, 2018 1350 1336 1349 0 +7.60(+0.57%)
Apr 12, 2018 1341 1338 1341 0 -14.40(-1.06%)
Apr 11, 2018 1357 1355 1355 0 +11.10(+0.83%)
Apr 10, 2018 1344 1342 1344 0 +5.40(+0.40%)
Apr 09, 2018 1341 1339 1339 0 +2.20(+0.16%)
Apr 08, 2018 1338 1336 1337 0 -0.60(-0.04%)
Apr 07, 2018 1339 1323 1337 0 +0.00(+0.00%)
Apr 06, 2018 1339 1323 1337 0 +6.60(+0.50%)
Apr 05, 2018 1331 1330 1331 0 -7.50(-0.56%)
Apr 04, 2018 1339 1337 1338 0 +1.60(+0.12%)
Apr 03, 2018 1337 1336 1337 0 -8.60(-0.64%)
Apr 02, 2018 1346 1344 1345 0 +14.10(+1.06%)
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.