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

US Gold Ord Shs (NQ: USAU )

7.980 +0.040 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 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 (%)
Dec 03, 2024 8.000 8.100 7.840 7.980 124,021 +0.04(+0.50%)
Dec 02, 2024 7.740 8.220 7.710 7.940 219,519 +0.24(+3.12%)
Nov 29, 2024 7.700 7.760 7.250 7.700 357,791 -0.52(-6.33%)
Nov 27, 2024 8.400 8.615 8.180 8.220 120,050 -0.12(-1.44%)
Nov 26, 2024 7.640 8.589 7.470 8.340 308,160 +0.69(+9.02%)
Nov 25, 2024 7.950 7.950 7.360 7.650 256,439 -0.36(-4.49%)
Nov 22, 2024 8.000 8.140 7.800 8.010 183,519 +0.13(+1.65%)
Nov 21, 2024 7.850 8.150 7.785 7.880 190,862 +0.05(+0.64%)
Nov 20, 2024 8.300 8.300 7.550 7.830 256,675 -0.42(-5.09%)
Nov 19, 2024 7.850 8.500 7.710 8.250 387,102 +0.46(+5.91%)
Nov 18, 2024 7.240 8.210 7.238 7.790 502,737 +0.72(+10.18%)
Nov 15, 2024 6.340 7.126 6.274 7.070 426,858 +0.83(+13.30%)
Nov 14, 2024 6.010 6.300 5.986 6.240 172,439 +0.30(+5.05%)
Nov 13, 2024 6.010 6.170 5.860 5.940 103,154 +0.00(+0.00%)
Nov 12, 2024 5.760 5.940 5.720 5.940 119,839 +0.17(+2.95%)
Nov 11, 2024 6.080 6.120 5.590 5.770 217,825 -0.50(-7.97%)
Nov 08, 2024 6.460 6.470 6.100 6.270 144,521 -0.15(-2.34%)
Nov 07, 2024 6.230 6.500 6.190 6.420 111,888 +0.31(+5.07%)
Nov 06, 2024 6.070 6.110 5.850 6.110 172,818 -0.16(-2.55%)
Nov 05, 2024 6.350 6.380 6.180 6.270 92,496 +0.02(+0.32%)
Nov 04, 2024 6.190 6.270 6.050 6.250 54,584 +0.13(+2.12%)
Nov 01, 2024 6.200 6.270 6.040 6.120 83,070 -0.03(-0.49%)
Oct 31, 2024 6.290 6.300 6.000 6.150 83,560 -0.17(-2.69%)
Oct 30, 2024 6.410 6.421 6.290 6.320 62,025 -0.07(-1.10%)
Oct 29, 2024 6.150 6.448 6.150 6.390 83,047 +0.31(+5.10%)
Oct 28, 2024 6.000 6.160 6.000 6.080 71,308 +0.07(+1.16%)
Oct 25, 2024 6.080 6.150 6.010 6.010 49,165 -0.18(-2.91%)
Oct 24, 2024 6.180 6.210 6.008 6.190 114,374 +0.01(+0.16%)
Oct 23, 2024 6.360 6.360 5.970 6.180 119,813 -0.23(-3.59%)
Oct 22, 2024 6.400 6.460 6.300 6.410 82,700 +0.01(+0.16%)
Oct 21, 2024 6.550 6.750 6.220 6.400 248,153 -0.09(-1.39%)
Oct 18, 2024 6.050 6.580 6.020 6.490 286,012 +0.49(+8.17%)
Oct 17, 2024 6.000 6.050 5.930 6.000 44,516 +0.05(+0.84%)
Oct 16, 2024 6.000 6.050 5.900 5.950 48,867 +0.04(+0.68%)
Oct 15, 2024 5.910 5.940 5.760 5.910 49,278 +0.01(+0.17%)
Oct 14, 2024 5.910 5.950 5.827 5.900 71,450 -0.02(-0.34%)
Oct 11, 2024 5.880 6.100 5.850 5.920 146,055 +0.13(+2.25%)
Oct 10, 2024 5.620 5.800 5.500 5.790 61,600 +0.21(+3.76%)
Oct 09, 2024 5.570 5.589 5.450 5.580 36,488 +0.01(+0.18%)
Oct 08, 2024 5.750 5.750 5.440 5.570 65,352 -0.12(-2.11%)
Oct 07, 2024 5.750 5.930 5.630 5.690 120,636 -0.03(-0.52%)
Oct 04, 2024 5.700 5.800 5.670 5.720 57,061 +0.07(+1.24%)
Oct 03, 2024 5.700 5.718 5.580 5.650 39,237 -0.09(-1.57%)
Oct 02, 2024 5.650 5.781 5.650 5.740 34,913 +0.03(+0.53%)
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.