MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold (CY: GOLD )

1,789.90 +0.20 (+0.01%)
Streaming Realtime Price Updated: 7:02 PM EDT, Aug 16, 2022 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 (%)
Aug 31, 2017 1327 1326 1326 0 +12.60(+0.96%)
Aug 30, 2017 1314 1313 1314 0 -2.50(-0.19%)
Aug 29, 2017 1317 1314 1316 0 -7.40(-0.56%)
Aug 28, 2017 1330 1319 1323 0 +24.90(+1.92%)
Aug 27, 2017 1299 1297 1298 0 +2.00(+0.15%)
Aug 26, 2017 1301 1281 1296 0 +0.00(+0.00%)
Aug 25, 2017 1301 1281 1296 0 +5.60(+0.43%)
Aug 24, 2017 1292 1291 1291 0 -5.60(-0.43%)
Aug 23, 2017 1297 1296 1296 0 +7.30(+0.57%)
Aug 22, 2017 1290 1289 1289 0 -7.50(-0.58%)
Aug 21, 2017 1298 1296 1297 0 +9.30(+0.72%)
Aug 20, 2017 1290 1287 1287 0 -2.90(-0.22%)
Aug 19, 2017 1307 1289 1290 0 +0.00(+0.00%)
Aug 18, 2017 1307 1289 1290 0 -4.00(-0.31%)
Aug 17, 2017 1295 1294 1294 0 +5.60(+0.43%)
Aug 16, 2017 1290 1288 1289 0 +10.50(+0.82%)
Aug 15, 2017 1279 1277 1278 0 -8.70(-0.68%)
Aug 14, 2017 1288 1286 1287 0 -7.50(-0.58%)
Aug 13, 2017 1296 1294 1294 0 -0.60(-0.05%)
Aug 12, 2017 1298 1287 1295 0 +0.00(+0.00%)
Aug 11, 2017 1298 1287 1295 0 +2.70(+0.21%)
Aug 10, 2017 1293 1292 1292 0 +10.20(+0.80%)
Aug 09, 2017 1284 1282 1282 0 +14.50(+1.14%)
Aug 08, 2017 1268 1266 1268 0 +4.20(+0.33%)
Aug 07, 2017 1264 1263 1263 0 +0.20(+0.02%)
Aug 06, 2017 1265 1263 1263 0 -1.10(-0.09%)
Aug 05, 2017 1276 1260 1264 0 +0.00(+0.00%)
Aug 04, 2017 1276 1260 1264 0 -10.90(-0.85%)
Aug 03, 2017 1276 1274 1275 0 +8.10(+0.64%)
Aug 02, 2017 1273 1263 1267 0 -7.70(-0.60%)
Aug 01, 2017 1277 1274 1275 0 +0.40(+0.03%)
Jul 31, 2017 1276 1274 1274 0 +4.30(+0.34%)
Jul 30, 2017 1271 1269 1270 0 +1.10(+0.09%)
Jul 29, 2017 1270 1257 1269 0 +0.00(+0.00%)
Jul 28, 2017 1270 1257 1269 0 +9.90(+0.79%)
Jul 27, 2017 1260 1258 1259 0 -1.70(-0.13%)
Jul 26, 2017 1262 1259 1261 0 +11.30(+0.90%)
Jul 25, 2017 1250 1249 1250 0 -4.60(-0.37%)
Jul 24, 2017 1256 1254 1254 0 -0.90(-0.07%)
Jul 22, 2017 1256 1243 1255 0 +0.00(+0.00%)
Jul 21, 2017 1256 1243 1255 0 +13.70(+1.10%)
Jul 20, 2017 1242 1240 1241 0 -0.50(-0.04%)
Jul 19, 2017 1243 1242 1242 0 +8.00(+0.65%)
Jul 18, 2017 1234 1233 1234 0 +4.30(+0.35%)
Jul 17, 2017 1230 1228 1230 0 +1.50(+0.12%)
Jul 15, 2017 1233 1214 1228 0 +0.00(+0.00%)
Jul 14, 2017 1233 1214 1228 0 +9.20(+0.75%)
Jul 13, 2017 1219 1217 1219 0 +2.00(+0.16%)
Jul 12, 2017 1217 1216 1217 0 +3.10(+0.26%)
Jul 11, 2017 1215 1212 1214 0 +1.70(+0.14%)
Jul 10, 2017 1213 1211 1212 0 +0.10(+0.01%)
Jul 08, 2017 1228 1207 1212 0 +0.00(+0.00%)
Jul 07, 2017 1228 1207 1212 0 -15.10(-1.23%)
Jul 06, 2017 1230 1224 1227 0 +2.20(+0.18%)
Jul 05, 2017 1226 1220 1225 0 +3.00(+0.25%)
Jul 03, 2017 1219 1222 1220 1222 0 -19.60(-1.58%)
Jun 30, 2017 1248 1239 1241 0 -9.80(-0.78%)
Jun 29, 2017 1251 1249 1251 0 +2.20(+0.18%)
Jun 28, 2017 1249 1247 1249 0 +5.60(+0.45%)
Jun 27, 2017 1245 1243 1243 0 -15.10(-1.20%)
Jun 26, 2017 1259 1258 1258 0 +0.70(+0.06%)
Jun 24, 2017 1260 1251 1258 0 +0.00(+0.00%)
Jun 23, 2017 1260 1251 1258 0 +7.70(+0.62%)
Jun 22, 2017 1251 1246 1250 0 +4.10(+0.33%)
Jun 21, 2017 1246 1244 1246 0 +1.00(+0.08%)
Jun 20, 2017 1246 1244 1245 0 -11.40(-0.91%)
Jun 19, 2017 1257 1255 1256 0 +1.20(+0.10%)
Jun 17, 2017 1259 1253 1255 0 +0.00(+0.00%)
Jun 16, 2017 1259 1253 1255 0 -9.40(-0.74%)
Jun 15, 2017 1265 1262 1265 0 -3.90(-0.31%)
Jun 14, 2017 1269 1268 1268 0 +1.50(+0.12%)
Jun 13, 2017 1268 1267 1267 0 -2.90(-0.23%)
Jun 12, 2017 1270 1268 1270 0 +1.10(+0.09%)
Jun 10, 2017 1285 1267 1269 0 +0.00(+0.00%)
Jun 09, 2017 1285 1267 1269 0 -20.60(-1.60%)
Jun 08, 2017 1290 1288 1289 0 -6.80(-0.52%)
Jun 07, 2017 1298 1296 1296 0 +13.60(+1.06%)
Jun 06, 2017 1283 1282 1283 0 -0.80(-0.06%)
Jun 05, 2017 1284 1281 1283 0 +1.90(+0.15%)
Jun 03, 2017 1282 1261 1282 0 +0.00(+0.00%)
Jun 02, 2017 1282 1261 1282 0 +9.90(+0.78%)
Jun 01, 2017 1272 1271 1272 0 +7.20(+0.57%)
May 31, 2017 1266 1264 1264 0 -1.90(-0.15%)
May 30, 2017 1269 1265 1266 0 -0.40(-0.03%)
May 27, 2017 1269 1253 1267 0 +0.00(+0.00%)
May 26, 2017 1269 1253 1267 0 +9.60(+0.76%)
May 25, 2017 1259 1257 1257 0 +5.00(+0.40%)
May 24, 2017 1253 1251 1252 0 -9.90(-0.78%)
May 23, 2017 1263 1260 1262 0 +5.00(+0.40%)
May 22, 2017 1258 1254 1257 0 +1.30(+0.10%)
May 20, 2017 1256 1246 1256 0 +0.00(+0.00%)
May 19, 2017 1256 1246 1256 0 -5.20(-0.41%)
May 18, 2017 1263 1260 1261 0 +22.20(+1.79%)
May 17, 2017 1239 1236 1239 0 +7.90(+0.64%)
May 16, 2017 1232 1230 1231 0 +1.70(+0.14%)
May 15, 2017 1230 1228 1229 0 +1.30(+0.11%)
May 13, 2017 1232 1224 1228 0 +0.00(+0.00%)
May 12, 2017 1232 1224 1228 0 +9.50(+0.78%)
May 11, 2017 1219 1218 1218 0 -6.00(-0.49%)
May 10, 2017 1225 1221 1224 0 -4.00(-0.33%)
May 09, 2017 1228 1226 1228 0 +0.60(+0.05%)
May 08, 2017 1228 1221 1228 0 -0.70(-0.06%)
May 06, 2017 1236 1226 1228 0 +0.00(+0.00%)
May 05, 2017 1236 1226 1228 0 -9.90(-0.80%)
May 04, 2017 1239 1238 1238 0 -18.80(-1.50%)
May 03, 2017 1258 1256 1257 0 -0.70(-0.06%)
May 02, 2017 1258 1256 1258 0 -13.80(-1.09%)
May 01, 2017 1272 1269 1272 0 +2.10(+0.17%)
Apr 29, 2017 1270 1264 1270 0 +0.00(+0.00%)
Apr 28, 2017 1270 1264 1270 0 +0.30(+0.02%)
Apr 27, 2017 1271 1269 1269 0 +3.60(+0.28%)
Apr 26, 2017 1266 1264 1266 0 -12.50(-0.98%)
Apr 25, 2017 1279 1277 1278 0 +6.50(+0.51%)
Apr 24, 2017 1280 1266 1272 0 -14.40(-1.12%)
Apr 22, 2017 1290 1280 1286 0 +0.00(+0.00%)
Apr 21, 2017 1290 1280 1286 0 +5.00(+0.39%)
Apr 20, 2017 1282 1280 1281 0 -10.30(-0.80%)
Apr 19, 2017 1293 1291 1291 0 +6.50(+0.51%)
Apr 18, 2017 1287 1285 1285 0 -11.10(-0.86%)
Apr 17, 2017 1296 1291 1296 0 +5.80(+0.45%)
Apr 14, 2017 1291 1284 1290 0 +0.00(+0.00%)
Apr 13, 2017 1291 1284 1290 0 +13.50(+1.06%)
Apr 12, 2017 1277 1275 1277 0 +19.40(+1.54%)
Apr 11, 2017 1258 1256 1257 0 +1.50(+0.12%)
Apr 10, 2017 1257 1255 1256 0 -0.40(-0.03%)
Apr 08, 2017 1273 1252 1256 0 +0.00(+0.00%)
Apr 07, 2017 1273 1252 1256 0 -2.70(-0.21%)
Apr 06, 2017 1260 1258 1259 0 +1.10(+0.09%)
Apr 05, 2017 1258 1257 1258 0 +0.70(+0.06%)
Apr 04, 2017 1259 1256 1257 0 +6.10(+0.49%)
Apr 03, 2017 1253 1250 1251 0 -0.70(-0.06%)
Apr 01, 2017 1253 1242 1252 0 +0.00(+0.00%)
Mar 31, 2017 1253 1242 1252 0 -1.20(-0.10%)
Mar 30, 2017 1254 1252 1253 0 +2.00(+0.16%)
Mar 29, 2017 1252 1250 1251 0 -2.60(-0.21%)
Mar 28, 2017 1255 1253 1253 0 +0.70(+0.06%)
Mar 27, 2017 1255 1246 1253 0 +9.40(+0.76%)
Mar 25, 2017 1252 1241 1243 0 +0.00(+0.00%)
Mar 24, 2017 1252 1241 1243 0 -4.20(-0.34%)
Mar 23, 2017 1249 1247 1248 0 +2.10(+0.17%)
Mar 22, 2017 1247 1244 1245 0 +11.10(+0.90%)
Mar 21, 2017 1234 1234 1234 0 +4.50(+0.37%)
Mar 20, 2017 1231 1229 1230 0 +0.90(+0.07%)
Mar 18, 2017 1232 1224 1229 0 +0.00(+0.00%)
Mar 17, 2017 1232 1224 1229 0 +10.10(+0.83%)
Mar 16, 2017 1221 1218 1219 0 +19.50(+1.63%)
Mar 15, 2017 1199 1197 1199 0 -2.50(-0.21%)
Mar 14, 2017 1204 1201 1202 0 -4.30(-0.36%)
Mar 13, 2017 1207 1204 1206 0 +1.60(+0.13%)
Mar 11, 2017 1206 1194 1204 0 +0.00(+0.00%)
Mar 10, 2017 1206 1194 1204 0 +1.30(+0.11%)
Mar 09, 2017 1203 0 -6.20(-0.51%)
Mar 08, 2017 1209 0 -6.70(-0.55%)
Mar 07, 2017 1216 0 -9.40(-0.77%)
Mar 06, 2017 1226 0 -9.50(-0.77%)
Mar 04, 2017 1237 1223 1235 0 +0.00(+0.00%)
Mar 03, 2017 1237 1223 1235 0 +8.50(+0.69%)
Mar 02, 2017 1226 0 -23.50(-1.88%)
Mar 01, 2017 1250 0 -3.90(-0.31%)
Feb 28, 2017 1254 0 -4.90(-0.39%)
Feb 27, 2017 1259 0 +0.80(+0.06%)
Feb 25, 2017 1261 1249 1258 0 +0.00(+0.00%)
Feb 24, 2017 1261 1249 1258 0 -0.30(-0.02%)
Feb 23, 2017 1258 0 +25.00(+2.03%)
Feb 22, 2017 1233 0 -5.60(-0.45%)
Feb 21, 2017 1239 0 +2.90(+0.23%)
Feb 18, 2017 1245 1235 1236 0 +0.00(+0.00%)
Feb 17, 2017 1245 1235 1236 0 -3.10(-0.25%)
Feb 16, 2017 1239 0 +6.00(+0.49%)
Feb 15, 2017 1233 0 +7.70(+0.63%)
Feb 14, 2017 1225 0 -0.40(-0.03%)
Feb 13, 2017 1226 0 -8.90(-0.72%)
Feb 11, 2017 1239 1223 1235 0 +0.00(+0.00%)
Feb 10, 2017 1239 1223 1235 0 -1.20(-0.10%)
Feb 09, 2017 1236 0 -3.60(-0.29%)
Feb 08, 2017 1240 0 +3.40(+0.28%)
Feb 07, 2017 1236 0 +4.00(+0.32%)
Feb 06, 2017 1232 0 +10.50(+0.86%)
Feb 04, 2017 1223 1208 1222 0 +0.00(+0.00%)
Feb 03, 2017 1223 1208 1222 0 +0.80(+0.07%)
Feb 02, 2017 1221 0 +12.50(+1.03%)
Feb 01, 2017 1208 0 -3.10(-0.26%)
Jan 31, 2017 1211 0 +15.40(+1.29%)
Jan 30, 2017 1196 0 +5.00(+0.42%)
Jan 28, 2017 1191 1180 1191 0 +0.00(+0.00%)
Jan 27, 2017 1191 1180 1191 0 +2.60(+0.22%)
Jan 26, 2017 1188 0 -9.40(-0.78%)
Jan 25, 2017 1198 0 -13.00(-1.07%)
Jan 24, 2017 1211 0 -4.80(-0.39%)
Jan 23, 2017 1216 0 +5.40(+0.45%)
Jan 21, 2017 1215 1198 1210 0 +0.00(+0.00%)
Jan 20, 2017 1215 1198 1210 0 +5.30(+0.44%)
Jan 19, 2017 1205 0 -7.20(-0.59%)
Jan 18, 2017 1212 0 -0.80(-0.07%)
Jan 17, 2017 1213 0 +15.60(+1.30%)
Jan 14, 2017 1202 1188 1197 0 +0.00(+0.00%)
Jan 13, 2017 1202 1188 1197 0 +1.10(+0.09%)
Jan 12, 2017 1196 0 -0.40(-0.03%)
Jan 11, 2017 1197 0 +11.10(+0.94%)
Jan 10, 2017 1186 0 +4.30(+0.36%)
Jan 09, 2017 1186 1172 1181 0 +8.30(+0.71%)
Jan 07, 2017 1184 1171 1173 0 +0.00(+0.00%)
Jan 06, 2017 1184 1171 1173 0 -0.50(-0.04%)
Jan 05, 2017 1173 0 +8.10(+0.70%)
Jan 04, 2017 1165 0 +3.30(+0.28%)
Jan 03, 2017 1162 0 +10.00(+0.87%)
Dec 30, 2016 1164 1150 1152 0 +0.30(+0.03%)
Dec 29, 2016 1152 0 +10.80(+0.95%)
Dec 28, 2016 1141 0 +2.10(+0.18%)
Dec 27, 2016 1139 0 +3.60(+0.32%)
Dec 24, 2016 1137 1130 1135 0 +0.00(+0.00%)
Dec 23, 2016 1137 1130 1135 0 +1.60(+0.14%)
Dec 22, 2016 1134 0 +0.40(+0.04%)
Dec 21, 2016 1133 0 -0.40(-0.04%)
Dec 20, 2016 1134 0 -9.10(-0.80%)
Dec 19, 2016 1143 0 +5.90(+0.52%)
Dec 17, 2016 1143 1128 1137 0 +0.00(+0.00%)
Dec 16, 2016 1143 1128 1137 0 -0.60(-0.05%)
Dec 15, 2016 1137 0 -26.30(-2.26%)
Dec 14, 2016 1164 0 +4.70(+0.41%)
Dec 13, 2016 1159 0 -6.80(-0.58%)
Dec 12, 2016 1166 0 +4.40(+0.38%)
Dec 10, 2016 1174 1158 1161 0 +0.00(+0.00%)
Dec 09, 2016 1174 1158 1161 0 -0.50(-0.04%)
Dec 08, 2016 1162 0 -13.60(-1.16%)
Dec 07, 2016 1182 1167 1176 0 +4.10(+0.35%)
Dec 06, 2016 1177 1168 1171 0 -5.10(-0.43%)
Dec 05, 2016 1176 0 -2.70(-0.23%)
Dec 03, 2016 1180 1168 1179 0 +0.00(+0.00%)
Dec 02, 2016 1180 1168 1179 0 +1.40(+0.12%)
Dec 01, 2016 1178 0 +3.00(+0.26%)
Nov 30, 2016 1197 1171 1175 0 -12.30(-1.04%)
Nov 29, 2016 1195 1179 1187 0 -6.10(-0.51%)
Nov 28, 2016 1197 1182 1193 0 +9.80(+0.83%)
Nov 26, 2016 1193 1170 1183 0 +0.00(+0.00%)
Nov 25, 2016 1193 1170 1183 0 +5.00(+0.42%)
Nov 24, 2016 1178 0 -10.90(-0.92%)
Nov 23, 2016 1189 0 -21.90(-1.81%)
Nov 22, 2016 1211 0 +1.40(+0.12%)
Nov 21, 2016 1210 0 +2.50(+0.21%)
Nov 19, 2016 1218 1201 1207 0 +0.00(+0.00%)
Nov 18, 2016 1218 1201 1207 0 -1.40(-0.12%)
Nov 17, 2016 1209 0 -15.20(-1.24%)
Nov 16, 2016 1224 0 -0.60(-0.05%)
Nov 15, 2016 1224 0 +3.50(+0.29%)
Nov 14, 2016 1231 1211 1221 0 -6.40(-0.52%)
Nov 12, 2016 1265 1219 1227 0 +0.00(+0.00%)
Nov 11, 2016 1265 1219 1227 0 +3.10(+0.25%)
Nov 10, 2016 1224 0 -53.90(-4.22%)
Nov 09, 2016 1338 1268 1278 0 +2.30(+0.18%)
Nov 08, 2016 1292 1273 1276 0 -6.00(-0.47%)
Nov 07, 2016 1296 1279 1282 0 -23.30(-1.79%)
Nov 05, 2016 1308 1296 1305 0 +0.00(+0.00%)
Nov 04, 2016 1308 1296 1305 0 +0.70(+0.05%)
Nov 03, 2016 1304 0 +14.60(+1.13%)
Nov 02, 2016 1290 1288 1290 0 +12.70(+0.99%)
Nov 01, 2016 1278 1276 1277 0 -1.30(-0.10%)
Oct 31, 2016 1280 1277 1278 0 +2.50(+0.20%)
Oct 29, 2016 1285 1262 1276 0 +0.00(+0.00%)
Oct 28, 2016 1285 1262 1276 0 +9.60(+0.76%)
Oct 27, 2016 1268 1266 1266 0 -9.10(-0.71%)
Oct 26, 2016 1276 1274 1276 0 +10.40(+0.82%)
Oct 25, 2016 1266 1264 1265 0 -1.90(-0.15%)
Oct 24, 2016 1267 1266 1267 0 +0.30(+0.02%)
Oct 22, 2016 1269 1262 1267 0 +0.00(+0.00%)
Oct 21, 2016 1269 1262 1267 0 -3.90(-0.31%)
Oct 20, 2016 1272 1270 1271 0 +6.90(+0.55%)
Oct 19, 2016 1264 1263 1264 0 +6.90(+0.55%)
Oct 18, 2016 1257 1256 1257 0 +3.40(+0.27%)
Oct 17, 2016 1254 1251 1253 0 +1.70(+0.14%)
Oct 15, 2016 1261 1247 1252 0 +0.00(+0.00%)
Oct 14, 2016 1261 1247 1252 0 -5.30(-0.42%)
Oct 13, 2016 1258 1257 1257 0 +0.60(+0.05%)
Oct 12, 2016 1258 1252 1256 0 -5.10(-0.40%)
Oct 11, 2016 1262 1260 1262 0 +0.20(+0.02%)
Oct 10, 2016 1261 1258 1261 0 +2.70(+0.21%)
Oct 08, 2016 1268 1243 1259 0 +0.00(+0.00%)
Oct 07, 2016 1268 1243 1259 0 -12.60(-0.99%)
Oct 06, 2016 1271 1269 1271 0 +0.90(+0.07%)
Oct 05, 2016 1271 1269 1270 0 -71.30(-5.31%)
Sep 27, 2016 1343 1342 1342 0 -0.80(-0.06%)
Sep 26, 2016 1342 1341 1342 0 +1.30(+0.10%)
Sep 24, 2016 1344 1337 1341 0 +0.00(+0.00%)
Sep 23, 2016 1344 1337 1341 0 +3.80(+0.28%)
Sep 22, 2016 1339 1335 1337 0 +18.40(+1.40%)
Sep 21, 2016 1319 1318 1319 0 +2.10(+0.16%)
Sep 20, 2016 1317 1316 1317 0 +2.00(+0.15%)
Sep 19, 2016 1316 1313 1315 0 +1.60(+0.12%)
Sep 17, 2016 1322 1309 1313 0 +0.00(+0.00%)
Sep 16, 2016 1322 1309 1313 0 -13.60(-1.03%)
Sep 15, 2016 1327 1326 1327 0 +2.40(+0.18%)
Sep 14, 2016 1325 1322 1324 0 -8.10(-0.61%)
Sep 13, 2016 1333 1331 1332 0 +0.70(+0.05%)
Sep 09, 2016 1344 1331 1332 0 -10.30(-0.77%)
Sep 08, 2016 1343 1341 1342 0 -7.70(-0.57%)
Sep 07, 2016 1350 1349 1350 0 -2.80(-0.21%)
Sep 06, 2016 1354 1352 1353 0 +21.40(+1.61%)
Sep 05, 2016 1332 1326 1331 0 +4.10(+0.31%)
Sep 04, 2016 1329 1327 1327 0 -1.70(-0.13%)
Sep 03, 2016 1334 1307 1329 0 +0.00(+0.00%)
Sep 02, 2016 1334 1307 1329 0 +11.20(+0.85%)
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.
TOP
Email a Story