Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold (CY: GOLD )

1,802.90 -4.40 (-0.24%)
Streaming Realtime Price Updated: 12:42 PM EDT, Jul 1, 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 (%)
Dec 31, 2019 1518 1529 1518 1520 0 -3.10(-0.20%)
Dec 30, 2019 1523 0 +7.70(+0.51%)
Dec 29, 2019 1516 1516 1515 1515 0 -0.20(-0.01%)
Dec 27, 2019 1516 1520 1512 1516 0 -2.50(-0.16%)
Dec 26, 2019 1518 0 +15.70(+1.04%)
Dec 25, 2019 1504 1505 1502 1502 0 -2.00(-0.13%)
Dec 24, 2019 1490 1505 1488 1504 0 -0.40(-0.03%)
Dec 23, 2019 1505 0 +23.40(+1.58%)
Dec 22, 2019 1482 1482 1481 1481 0 -1.00(-0.07%)
Dec 20, 2019 1483 1485 1480 1482 0 +1.50(+0.10%)
Dec 19, 2019 1481 0 +1.10(+0.07%)
Dec 18, 2019 1479 1480 1479 1480 0 -0.50(-0.03%)
Dec 17, 2019 1480 1481 1480 1480 0 +0.50(+0.03%)
Dec 16, 2019 1481 1481 1480 1480 0 +0.90(+0.06%)
Dec 15, 2019 1480 1481 1479 1479 0 -1.40(-0.09%)
Dec 13, 2019 1471 1482 1466 1480 0 -0.90(-0.06%)
Dec 12, 2019 1481 0 +1.90(+0.13%)
Dec 11, 2019 1479 1480 1479 1479 0 +10.50(+0.71%)
Dec 10, 2019 1468 1469 1468 1469 0 +2.50(+0.17%)
Dec 09, 2019 1466 1466 1466 1466 0 +2.60(+0.18%)
Dec 08, 2019 1464 1464 1463 1464 0 -0.80(-0.05%)
Dec 06, 2019 1481 1485 1463 1464 0 -0.60(-0.04%)
Dec 05, 2019 1465 0 -15.30(-1.03%)
Dec 04, 2019 1480 1480 1480 1480 0 -2.10(-0.14%)
Dec 03, 2019 1483 1483 1482 1482 0 +14.80(+1.01%)
Dec 02, 2019 1468 1468 1467 1468 0 -0.70(-0.05%)
Dec 01, 2019 1470 1471 1468 1468 0 -2.00(-0.14%)
Nov 29, 2019 1461 1473 1459 1470 0 -2.30(-0.16%)
Nov 28, 2019 1473 0 +16.50(+1.13%)
Nov 27, 2019 1454 1456 1454 1456 0 -5.30(-0.36%)
Nov 26, 2019 1461 1462 1461 1462 0 +7.10(+0.49%)
Nov 25, 2019 1455 1455 1454 1454 0 -5.50(-0.38%)
Nov 24, 2019 1461 1461 1460 1460 0 -1.60(-0.11%)
Nov 22, 2019 1464 1473 1461 1462 0 -2.10(-0.14%)
Nov 21, 2019 1464 0 -11.60(-0.79%)
Nov 20, 2019 1475 1476 1474 1475 0 +0.20(+0.01%)
Nov 19, 2019 1473 1475 1473 1475 0 +3.90(+0.27%)
Nov 18, 2019 1472 1472 1471 1471 0 +2.50(+0.17%)
Nov 17, 2019 1468 1469 1468 1469 0 -0.10(-0.01%)
Nov 15, 2019 1472 1472 1463 1469 0 +0.20(+0.01%)
Nov 14, 2019 1468 0 +5.20(+0.36%)
Nov 13, 2019 1463 0 +5.10(+0.35%)
Nov 12, 2019 1456 1459 1456 1458 0 +2.00(+0.14%)
Nov 11, 2019 1456 1456 1456 1456 0 -5.20(-0.36%)
Nov 10, 2019 1460 1462 1460 1461 0 +1.60(+0.11%)
Nov 08, 2019 1469 1474 1457 1460 0 -3.10(-0.21%)
Nov 07, 2019 1463 0 -29.20(-1.96%)
Nov 06, 2019 1492 1492 1491 1492 0 +5.90(+0.40%)
Nov 05, 2019 1484 1486 1484 1486 0 -25.40(-1.68%)
Nov 04, 2019 1512 1512 1511 1512 0 -3.40(-0.22%)
Nov 03, 2019 1516 1516 1515 1515 0 -1.70(-0.11%)
Nov 02, 2019 1515 1519 1505 1517 0 +0.00(+0.00%)
Nov 01, 2019 1515 1519 1505 1517 0 +5.30(+0.35%)
Oct 31, 2019 1511 0 +13.40(+0.89%)
Oct 30, 2019 1499 1499 1496 1498 0 +8.10(+0.54%)
Oct 29, 2019 1490 1490 1489 1490 0 -3.90(-0.26%)
Oct 28, 2019 1494 1495 1494 1494 0 -12.00(-0.80%)
Oct 27, 2019 1507 1507 1505 1506 0 -1.30(-0.09%)
Oct 26, 2019 1506 1521 1503 1507 0 +0.00(+0.00%)
Oct 25, 2019 1506 1521 1503 1507 0 +1.50(+0.10%)
Oct 24, 2019 1506 1507 1505 1506 0 +10.70(+0.72%)
Oct 23, 2019 1495 1495 1494 1495 0 +3.50(+0.23%)
Oct 22, 2019 1491 1492 1491 1491 0 +4.60(+0.31%)
Oct 21, 2019 1488 1488 1487 1487 0 -8.00(-0.54%)
Oct 20, 2019 1496 1496 1494 1495 0 +1.40(+0.09%)
Oct 19, 2019 1496 1498 1488 1493 0 +0.00(+0.00%)
Oct 18, 2019 1496 1498 1488 1493 0 -3.20(-0.21%)
Oct 17, 2019 1496 1498 1495 1497 0 +2.70(+0.18%)
Oct 16, 2019 1494 1495 1494 1494 0 +9.30(+0.63%)
Oct 15, 2019 1485 1485 1484 1485 0 -11.70(-0.78%)
Oct 14, 2019 1498 1498 1496 1496 0 +7.50(+0.50%)
Oct 13, 2019 1492 1493 1487 1489 0 -4.70(-0.31%)
Oct 12, 2019 1498 1508 1478 1494 0 +0.00(+0.00%)
Oct 11, 2019 1498 1508 1478 1494 0 -4.00(-0.27%)
Oct 10, 2019 1498 1500 1496 1498 0 -22.30(-1.47%)
Oct 09, 2019 1511 1522 1511 1520 0 +6.00(+0.40%)
Oct 08, 2019 1511 1514 1511 1514 0 +16.10(+1.07%)
Oct 07, 2019 1499 1500 1497 1498 0 -14.60(-0.97%)
Oct 06, 2019 1519 1519 1511 1512 0 +2.00(+0.13%)
Oct 05, 2019 1512 1526 1501 1510 0 +0.00(+0.00%)
Oct 04, 2019 1512 1526 1501 1510 0 -2.40(-0.16%)
Oct 03, 2019 1512 1514 1510 1513 0 +6.60(+0.44%)
Oct 02, 2019 1506 1506 1505 1506 0 +20.50(+1.38%)
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.