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

Gold (CY: GOLD )

1,777.50 -0.90 (-0.05%)
Streaming Realtime Price Updated: 7:47 PM EDT, Apr 20, 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 (%)
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%)
Jul 01, 2020 1779 1781 1778 1779 0 -19.80(-1.10%)
Jun 30, 2020 1799 1800 1797 1799 0 +14.30(+0.80%)
Jun 29, 2020 1784 1785 1783 1785 0 -2.70(-0.15%)
Jun 28, 2020 1789 1790 1786 1787 0 +2.50(+0.14%)
Jun 27, 2020 1775 1786 1754 1785 0 +0.00(+0.00%)
Jun 26, 2020 1775 1786 1754 1785 0 +9.00(+0.51%)
Jun 25, 2020 1775 1776 1774 1776 0 +3.90(+0.22%)
Jun 24, 2020 1772 1774 1764 1772 0 -12.60(-0.71%)
Jun 23, 2020 1784 1787 1783 1784 0 +17.40(+0.98%)
Jun 22, 2020 1765 1767 1764 1767 0 +5.50(+0.31%)
Jun 21, 2020 1766 1766 1759 1762 0 +5.40(+0.31%)
Jun 20, 2020 1730 1761 1728 1756 0 +0.00(+0.00%)
Jun 19, 2020 1730 1761 1728 1756 0 +25.00(+1.44%)
Jun 18, 2020 1730 1731 1728 1731 0 -5.10(-0.29%)
Jun 17, 2020 1736 1738 1735 1736 0 +1.20(+0.07%)
Jun 16, 2020 1735 1735 1732 1735 0 +0.70(+0.04%)
Jun 15, 2020 1732 1736 1732 1734 0 -4.00(-0.23%)
Jun 14, 2020 1741 1744 1736 1738 0 +1.10(+0.06%)
Jun 13, 2020 1734 1753 1728 1737 0 +0.00(+0.00%)
Jun 12, 2020 1734 1753 1728 1737 0 +3.20(+0.18%)
Jun 11, 2020 1734 1737 1734 1734 0 -12.50(-0.72%)
Jun 10, 2020 1747 1750 1745 1747 0 +24.90(+1.45%)
Jun 09, 2020 1719 1722 1719 1722 0 +18.20(+1.07%)
Jun 08, 2020 1704 1707 1703 1704 0 +21.30(+1.27%)
Jun 07, 2020 1687 1688 1681 1682 0 -6.40(-0.38%)
Jun 06, 2020 1721 1723 1672 1689 0 +0.00(+0.00%)
Jun 05, 2020 1721 1723 1672 1689 0 -32.60(-1.89%)
Jun 04, 2020 1721 1722 1720 1721 0 +19.90(+1.17%)
Jun 03, 2020 1703 1704 1700 1701 0 -33.40(-1.93%)
Jun 02, 2020 1734 1739 1734 1735 0 -19.50(-1.11%)
Jun 01, 2020 1750 1755 1750 1754 0 -1.40(-0.08%)
May 31, 2020 1750 1759 1748 1756 0 +12.60(+0.72%)
May 30, 2020 1733 1754 1725 1743 0 +0.00(+0.00%)
May 29, 2020 1733 1754 1725 1743 0 +8.40(+0.48%)
May 28, 2020 1733 1736 1732 1735 0 +10.70(+0.62%)
May 27, 2020 1725 1726 1722 1724 0 +20.50(+1.20%)
May 26, 2020 1703 1706 1703 1703 0 -23.50(-1.36%)
May 25, 2020 1730 1737 1718 1727 0 -4.80(-0.28%)
May 24, 2020 1735 1737 1731 1732 0 -3.00(-0.17%)
May 23, 2020 1726 1742 1722 1735 0 +0.00(+0.00%)
May 22, 2020 1726 1742 1722 1735 0 +9.40(+0.54%)
May 21, 2020 1726 1727 1725 1725 0 -25.40(-1.45%)
May 20, 2020 1752 1752 1749 1751 0 +2.60(+0.15%)
May 19, 2020 1749 1750 1747 1748 0 +13.10(+0.76%)
May 18, 2020 1735 1738 1733 1735 0 -25.50(-1.45%)
May 17, 2020 1758 1764 1755 1760 0 +6.40(+0.36%)
May 16, 2020 1738 1761 1737 1754 0 +0.00(+0.00%)
May 15, 2020 1738 1761 1737 1754 0 +13.60(+0.78%)
May 14, 2020 1738 1740 1738 1740 0 +17.20(+1.00%)
May 13, 2020 1723 1724 1722 1723 0 +16.80(+0.98%)
May 12, 2020 1705 1708 1705 1706 0 +7.70(+0.45%)
May 11, 2020 1700 1701 1698 1699 0 -11.10(-0.65%)
May 10, 2020 1706 1711 1704 1710 0 +5.10(+0.30%)
May 09, 2020 1727 1736 1703 1705 0 +0.00(+0.00%)
May 08, 2020 1727 1736 1703 1705 0 -20.60(-1.19%)
May 07, 2020 1727 1729 1723 1725 0 +35.60(+2.11%)
May 06, 2020 1686 1692 1684 1690 0 -23.10(-1.35%)
May 05, 2020 1714 1715 1712 1713 0 +1.40(+0.08%)
May 04, 2020 1711 1712 1710 1712 0 +7.40(+0.43%)
May 03, 2020 1711 1712 1700 1704 0 -6.10(-0.36%)
May 02, 2020 1694 1714 1676 1710 0 +0.00(+0.00%)
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.