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

Gold (CY: GOLD )

1,718.30 +2.50 (+0.15%)
Streaming Realtime Price Updated: 2:18 AM EST, Mar 4, 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 (%)
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%)
Sep 01, 2020 1977 1979 1974 1977 0 +4.20(+0.21%)
Aug 31, 2020 1974 1976 1971 1973 0 -7.90(-0.40%)
Aug 30, 2020 1974 1985 1973 1981 0 +8.10(+0.41%)
Aug 29, 2020 1938 1983 1928 1973 0 +0.00(+0.00%)
Aug 28, 2020 1938 1983 1928 1973 0 +37.60(+1.94%)
Aug 27, 2020 1938 1938 1933 1935 0 -24.30(-1.24%)
Aug 26, 2020 1963 1963 1959 1959 0 +23.80(+1.23%)
Aug 25, 2020 1939 1939 1934 1936 0 +0.50(+0.03%)
Aug 24, 2020 1936 1938 1934 1935 0 -9.10(-0.47%)
Aug 23, 2020 1948 1949 1938 1944 0 -3.30(-0.17%)
Aug 22, 2020 1956 1963 1917 1947 0 +0.00(+0.00%)
Aug 21, 2020 1956 1963 1917 1947 0 -10.10(-0.52%)
Aug 20, 2020 1956 1958 1954 1958 0 +15.70(+0.81%)
Aug 19, 2020 1934 1946 1933 1942 0 -71.50(-3.55%)
Aug 18, 2020 2010 2016 2010 2013 0 +21.30(+1.07%)
Aug 17, 2020 1994 1994 1990 1992 0 +38.90(+1.99%)
Aug 16, 2020 1956 1960 1951 1953 0 -0.60(-0.03%)
Aug 15, 2020 1964 1970 1939 1954 0 +0.00(+0.00%)
Aug 14, 2020 1964 1970 1939 1954 0 -15.80(-0.80%)
Aug 13, 2020 1964 1970 1956 1970 0 +43.20(+2.24%)
Aug 12, 2020 1927 1932 1923 1926 0 +0.80(+0.04%)
Aug 11, 2020 1922 1938 1920 1926 0 -111.60(-5.48%)
Aug 10, 2020 2038 2040 2036 2037 0 -2.10(-0.10%)
Aug 09, 2020 2045 2048 2029 2039 0 -6.90(-0.34%)
Aug 08, 2020 2076 2089 2025 2046 0 +0.00(+0.00%)
Aug 07, 2020 2076 2089 2025 2046 0 -37.20(-1.79%)
Aug 06, 2020 2076 2089 2076 2083 0 +30.30(+1.48%)
Aug 05, 2020 2055 2056 2052 2053 0 +13.90(+0.68%)
Aug 04, 2020 2037 2042 2034 2039 0 +49.20(+2.47%)
Aug 03, 2020 1994 1994 1988 1990 0 -10.10(-0.50%)
Aug 02, 2020 1997 2010 1995 2000 0 +6.00(+0.30%)
Aug 01, 2020 1974 2005 1971 1994 0 +0.00(+0.00%)
Jul 31, 2020 1974 2005 1971 1994 0 +45.20(+2.32%)
Jul 30, 2020 1949 1953 1948 1949 0 -13.00(-0.66%)
Jul 29, 2020 1963 1965 1960 1962 0 +12.80(+0.66%)
Jul 28, 2020 1951 1956 1943 1949 0 +0.80(+0.04%)
Jul 27, 2020 1937 1949 1935 1948 0 +41.80(+2.19%)
Jul 26, 2020 1901 1910 1899 1906 0 +6.10(+0.32%)
Jul 25, 2020 1885 1905 1880 1900 0 +0.00(+0.00%)
Jul 24, 2020 1885 1905 1880 1900 0 +14.90(+0.79%)
Jul 23, 2020 1885 1888 1884 1885 0 +17.00(+0.91%)
Jul 22, 2020 1872 1874 1867 1868 0 +22.00(+1.19%)
Jul 21, 2020 1843 1849 1842 1846 0 +27.70(+1.52%)
Jul 20, 2020 1820 1820 1818 1819 0 +7.00(+0.39%)
Jul 19, 2020 1812 1812 1810 1812 0 -0.40(-0.02%)
Jul 18, 2020 1797 1814 1795 1812 0 +0.00(+0.00%)
Jul 17, 2020 1797 1814 1795 1812 0 +14.70(+0.82%)
Jul 16, 2020 1797 1798 1796 1797 0 -16.80(-0.93%)
Jul 15, 2020 1813 1814 1813 1814 0 +1.20(+0.07%)
Jul 14, 2020 1811 1813 1811 1813 0 +9.30(+0.52%)
Jul 13, 2020 1805 1806 1804 1804 0 -1.30(-0.07%)
Jul 12, 2020 1803 1806 1802 1805 0 +3.20(+0.18%)
Jul 11, 2020 1808 1817 1796 1802 0 +0.00(+0.00%)
Jul 10, 2020 1808 1817 1796 1802 0 -6.30(-0.35%)
Jul 09, 2020 1808 1809 1807 1808 0 -11.20(-0.62%)
Jul 08, 2020 1819 1820 1818 1819 0 +12.60(+0.70%)
Jul 07, 2020 1808 1808 1807 1807 0 +11.00(+0.61%)
Jul 06, 2020 1794 1796 1794 1796 0 +8.50(+0.48%)
Jul 05, 2020 1788 1789 1785 1787 0 -0.10(-0.01%)
Jul 04, 2020 1788 1789 1783 1787 0 +0.00(+0.00%)
Jul 03, 2020 1788 1789 1783 1787 0 +0.00(+0.00%)
Jul 02, 2020 1788 1788 1786 1787 0 +8.20(+0.46%)
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.