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

Gold (CY: GOLD )

1,840.00 -7.20 (-0.39%)
Streaming Realtime Price Updated: 1:39 PM EDT, Oct 3, 2023 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, 2016 1358 1354 1356 0 -2.20(-0.16%)
Jul 30, 2016 1362 1335 1358 0 +0.00(+0.00%)
Jul 29, 2016 1362 1335 1358 0 +24.50(+1.84%)
Jul 28, 2016 1336 1333 1333 0 -5.20(-0.39%)
Jul 27, 2016 1340 1338 1339 0 +18.70(+1.42%)
Jul 26, 2016 1320 1319 1320 0 +3.80(+0.29%)
Jul 25, 2016 1317 1315 1316 0 -5.40(-0.41%)
Jul 24, 2016 1323 1320 1322 0 -0.60(-0.05%)
Jul 23, 2016 1334 1319 1322 0 +0.00(+0.00%)
Jul 22, 2016 1334 1319 1322 0 -10.80(-0.81%)
Jul 21, 2016 1334 1330 1333 0 +18.90(+1.44%)
Jul 20, 2016 1316 1313 1314 0 -18.40(-1.38%)
Jul 19, 2016 1333 1332 1332 0 +3.50(+0.26%)
Jul 18, 2016 1329 1328 1329 0 -4.10(-0.31%)
Jul 17, 2016 1335 1330 1333 0 -4.70(-0.35%)
Jul 16, 2016 1340 1323 1338 0 +0.00(+0.00%)
Jul 15, 2016 1340 1323 1338 0 +3.40(+0.25%)
Jul 14, 2016 1337 1334 1334 0 -10.90(-0.81%)
Jul 13, 2016 1347 1344 1345 0 +10.90(+0.82%)
Jul 12, 2016 1336 1334 1334 0 -20.30(-1.50%)
Jul 11, 2016 1357 1354 1355 0 -19.60(-1.43%)
Jul 10, 2016 1376 1368 1374 0 +6.80(+0.50%)
Jul 09, 2016 1372 1336 1367 0 +0.00(+0.00%)
Jul 08, 2016 1372 1336 1367 0 +5.00(+0.37%)
Jul 07, 2016 1363 1360 1362 0 -6.90(-0.50%)
Jul 06, 2016 1370 1365 1369 0 +6.90(+0.51%)
Jul 05, 2016 1362 1356 1362 0 +10.30(+0.76%)
Jul 04, 2016 1360 1338 1352 0 +7.90(+0.59%)
Jul 03, 2016 1345 1338 1344 0 -0.70(-0.05%)
Jul 02, 2016 1347 1323 1345 0 +0.00(+0.00%)
Jul 01, 2016 1347 1323 1345 0 +17.00(+1.28%)
Jun 30, 2016 1328 1324 1328 0 +9.60(+0.73%)
Jun 29, 2016 1321 1318 1318 0 +1.30(+0.10%)
Jun 28, 2016 1317 1313 1317 0 -11.30(-0.85%)
Jun 27, 2016 1329 1327 1328 0 -6.20(-0.46%)
Jun 26, 2016 1340 1322 1334 0 +15.40(+1.17%)
Jun 25, 2016 1363 1253 1319 0 +0.00(+0.00%)
Jun 24, 2016 1363 1253 1319 0 +58.20(+4.62%)
Jun 23, 2016 1264 1253 1261 0 -4.10(-0.32%)
Jun 22, 2016 1268 1262 1265 0 -6.10(-0.48%)
Jun 21, 2016 1273 1270 1271 0 -20.90(-1.62%)
Jun 20, 2016 1294 1290 1292 0 -2.50(-0.19%)
Jun 19, 2016 1297 1282 1294 0 -7.10(-0.55%)
Jun 18, 2016 1303 1279 1302 0 +0.00(+0.00%)
Jun 17, 2016 1303 1279 1302 0 +17.30(+1.35%)
Jun 16, 2016 1285 1281 1284 0 -10.90(-0.84%)
Jun 15, 2016 1297 1293 1295 0 +6.20(+0.48%)
Jun 14, 2016 1289 1287 1289 0 +2.90(+0.23%)
Jun 13, 2016 1286 1286 1286 0 +6.50(+0.51%)
Jun 12, 2016 1280 1277 1280 0 +3.30(+0.26%)
Jun 11, 2016 1281 1267 1276 0 +0.00(+0.00%)
Jun 10, 2016 1281 1267 1276 0 +4.50(+0.35%)
Jun 09, 2016 1272 1271 1272 0 +7.00(+0.55%)
Jun 08, 2016 1265 1264 1265 0 +18.00(+1.44%)
Jun 07, 2016 1248 1246 1247 0 -0.80(-0.06%)
Jun 06, 2016 1248 1247 1248 0 -0.30(-0.02%)
Jun 05, 2016 1249 1245 1248 0 +1.40(+0.11%)
Jun 04, 2016 1247 1209 1246 0 +0.00(+0.00%)
Jun 03, 2016 1247 1209 1246 0 +36.20(+2.99%)
Jun 02, 2016 1213 1209 1210 0 -5.20(-0.43%)
Jun 01, 2016 1216 1214 1216 0 -2.70(-0.22%)
May 31, 2016 1219 1218 1218 0 +6.40(+0.53%)
May 30, 2016 1216 1202 1212 0 +1.90(+0.16%)
May 29, 2016 1216 1209 1210 0 -5.40(-0.44%)
May 28, 2016 1226 1209 1215 0 +0.00(+0.00%)
May 27, 2016 1226 1209 1215 0 -5.30(-0.43%)
May 26, 2016 1221 1220 1221 0 -2.20(-0.18%)
May 25, 2016 1224 1220 1223 0 -3.50(-0.29%)
May 24, 2016 1228 1226 1226 0 -23.50(-1.88%)
May 23, 2016 1251 1249 1250 0 -2.60(-0.21%)
May 22, 2016 1253 1249 1252 0 -0.50(-0.04%)
May 21, 2016 1261 1250 1253 0 +0.00(+0.00%)
May 20, 2016 1261 1250 1253 0 -5.40(-0.43%)
May 19, 2016 1259 1256 1258 0 -3.00(-0.24%)
May 18, 2016 1262 1259 1261 0 -19.90(-1.55%)
May 17, 2016 1284 1280 1281 0 +4.80(+0.38%)
May 16, 2016 1277 1274 1276 0 +2.10(+0.16%)
May 15, 2016 1276 1272 1274 0 +0.00(+0.00%)
May 14, 2016 1278 1264 1274 0 +0.00(+0.00%)
May 13, 2016 1278 1264 1274 0 +6.50(+0.51%)
May 12, 2016 1268 1264 1268 0 -11.90(-0.93%)
May 11, 2016 1280 1278 1280 0 +12.10(+0.95%)
May 10, 2016 1268 1267 1268 0 +1.10(+0.09%)
May 09, 2016 1267 1265 1266 0 -22.30(-1.73%)
May 08, 2016 1289 1286 1289 0 -0.90(-0.07%)
May 07, 2016 1298 1276 1290 0 +0.00(+0.00%)
May 06, 2016 1298 1276 1290 0 +11.00(+0.86%)
May 05, 2016 1280 1279 1279 0 -4.80(-0.37%)
May 04, 2016 1284 1281 1284 0 -4.60(-0.36%)
May 03, 2016 1288 1287 1288 0 -4.50(-0.35%)
May 02, 2016 1294 1293 1293 0 -2.40(-0.19%)
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.