Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold (CY: GOLD )

2,673.90 +9.10 (+0.34%)
Streaming Realtime Price Updated: 5:37 PM EST, Nov 30, 2024 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 (%)
Nov 29, 2024 2661 2690 2644 2674 0 +34.20(+1.30%)
Nov 28, 2024 2636 2649 2621 2640 0 +3.30(+0.13%)
Nov 27, 2024 2636 2636 2636 2636 0 -3.50(-0.13%)
Nov 26, 2024 2640 0 +18.60(+0.71%)
Nov 25, 2024 2621 0 +2.80(+0.11%)
Nov 24, 2024 2618 0 -99.70(-3.67%)
Nov 23, 2024 2672 2718 2670 2718 0 +6.00(+0.22%)
Nov 22, 2024 2712 0 +40.90(+1.53%)
Nov 21, 2024 2672 2672 2671 2671 0 -3.60(-0.13%)
Nov 20, 2024 2675 0 +23.20(+0.87%)
Nov 19, 2024 2652 0 +20.70(+0.79%)
Nov 18, 2024 2631 0 +16.40(+0.63%)
Nov 17, 2024 2615 0 +47.20(+1.84%)
Nov 16, 2024 2570 2581 2559 2567 0 -2.70(-0.11%)
Nov 15, 2024 2570 0 -0.80(-0.03%)
Nov 14, 2024 2570 2572 2570 2571 0 -2.00(-0.08%)
Nov 13, 2024 2573 0 -13.60(-0.53%)
Nov 12, 2024 2586 0 -19.80(-0.76%)
Nov 11, 2024 2606 0 -11.40(-0.44%)
Nov 10, 2024 2618 0 -74.00(-2.75%)
Nov 09, 2024 2714 2718 2687 2692 0 -3.10(-0.12%)
Nov 08, 2024 2695 0 -17.50(-0.65%)
Nov 07, 2024 2714 2714 2711 2712 0 +6.50(+0.24%)
Nov 06, 2024 2706 0 +29.50(+1.10%)
Nov 05, 2024 2676 0 -73.40(-2.67%)
Nov 04, 2024 2750 0 +3.50(+0.13%)
Nov 03, 2024 2746 0 +0.30(+0.01%)
Nov 02, 2024 2754 2772 2743 2746 0 -3.30(-0.12%)
Nov 01, 2024 2749 0 -7.00(-0.25%)
Oct 31, 2024 2754 2758 2754 2756 0 -42.00(-1.50%)
Oct 30, 2024 2799 2800 2797 2798 0 +11.60(+0.42%)
Oct 29, 2024 2787 2788 2785 2787 0 +32.50(+1.18%)
Oct 28, 2024 2754 2755 2752 2754 0 +6.00(+0.22%)
Oct 27, 2024 2749 2750 2742 2748 0 -12.70(-0.46%)
Oct 26, 2024 2749 2761 2729 2761 0 +0.00(+0.00%)
Oct 25, 2024 2749 2761 2729 2761 0 +13.40(+0.49%)
Oct 24, 2024 2749 2749 2747 2747 0 +15.20(+0.56%)
Oct 23, 2024 2729 2733 2729 2732 0 -29.40(-1.06%)
Oct 22, 2024 2763 2763 2761 2762 0 +25.70(+0.94%)
Oct 21, 2024 2735 2736 2734 2736 0 -2.70(-0.10%)
Oct 20, 2024 2736 2740 2735 2739 0 +2.20(+0.08%)
Oct 19, 2024 2708 2738 2707 2736 0 +0.00(+0.00%)
Oct 18, 2024 2708 2738 2707 2736 0 +28.20(+1.04%)
Oct 17, 2024 2708 2709 2707 2708 0 +18.60(+0.69%)
Oct 16, 2024 2690 2691 2689 2690 0 +11.60(+0.43%)
Oct 15, 2024 2680 2680 2678 2678 0 +11.10(+0.42%)
Oct 14, 2024 2664 2667 2664 2667 0 +1.20(+0.05%)
Oct 13, 2024 2673 2674 2661 2666 0 -8.50(-0.32%)
Oct 12, 2024 2647 2679 2645 2674 0 +0.00(+0.00%)
Oct 11, 2024 2647 2679 2645 2674 0 +25.90(+0.98%)
Oct 10, 2024 2647 2649 2645 2648 0 +21.90(+0.83%)
Oct 09, 2024 2626 2627 2625 2626 0 -15.00(-0.57%)
Oct 08, 2024 2641 2642 2639 2641 0 -22.50(-0.84%)
Oct 07, 2024 2663 2668 2661 2664 0 -7.50(-0.28%)
Oct 06, 2024 2672 2673 2668 2671 0 -1.80(-0.07%)
Oct 05, 2024 2676 2691 2652 2673 0 +0.00(+0.00%)
Oct 04, 2024 2676 2691 2652 2673 0 -3.00(-0.11%)
Oct 03, 2024 2676 2677 2674 2676 0 -4.90(-0.18%)
Oct 02, 2024 2680 2681 2679 2681 0 -1.10(-0.04%)
Oct 01, 2024 2685 2685 2682 2682 0 +25.80(+0.97%)
Sep 30, 2024 2656 2657 2654 2656 0 -28.00(-1.04%)
Sep 29, 2024 2680 2686 2679 2684 0 +3.60(+0.13%)
Sep 28, 2024 2695 2697 2665 2681 0 +0.00(+0.00%)
Sep 27, 2024 2695 2697 2665 2681 0 -13.90(-0.52%)
Sep 26, 2024 2695 2696 2694 2695 0 +12.70(+0.47%)
Sep 25, 2024 2681 2683 2681 2682 0 +0.30(+0.01%)
Sep 24, 2024 2683 2684 2682 2682 0 +30.40(+1.15%)
Sep 23, 2024 2653 2654 2651 2651 0 +5.90(+0.22%)
Sep 22, 2024 2646 2648 2643 2645 0 -1.70(-0.06%)
Sep 21, 2024 2611 2651 2609 2647 0 +0.00(+0.00%)
Sep 20, 2024 2611 2651 2609 2647 0 +35.40(+1.36%)
Sep 19, 2024 2611 2613 2611 2612 0 +29.00(+1.12%)
Sep 18, 2024 2585 2587 2581 2583 0 -16.10(-0.62%)
Sep 17, 2024 2596 2599 2596 2599 0 -10.80(-0.41%)
Sep 16, 2024 2610 2611 2609 2610 0 +1.70(+0.07%)
Sep 15, 2024 2608 2609 2606 2608 0 +1.70(+0.07%)
Sep 14, 2024 2588 2615 2585 2606 0 +0.00(+0.00%)
Sep 13, 2024 2588 2615 2585 2606 0 +19.90(+0.77%)
Sep 12, 2024 2588 2588 2585 2586 0 +46.00(+1.81%)
Sep 11, 2024 2541 2542 2540 2540 0 -6.00(-0.24%)
Sep 10, 2024 2546 2546 2545 2546 0 +11.40(+0.45%)
Sep 09, 2024 2536 2536 2535 2535 0 +8.50(+0.34%)
Sep 08, 2024 2526 2528 2525 2526 0 -0.40(-0.02%)
Sep 07, 2024 2547 2560 2514 2527 0 +0.00(+0.00%)
Sep 06, 2024 2547 2560 2514 2527 0 -20.20(-0.79%)
Sep 05, 2024 2547 2548 2546 2547 0 +21.30(+0.84%)
Sep 04, 2024 2526 2526 2525 2526 0 +0.30(+0.01%)
Sep 03, 2024 2525 2526 2524 2525 0 -4.40(-0.17%)
Sep 02, 2024 2536 2540 2522 2530 0 -4.30(-0.17%)
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.