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

Gold (CY: GOLD )

1,737.70 +1.20 (+0.07%)
Streaming Realtime Price Updated: 9:32 PM EDT, Jul 6, 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 (%)
Feb 28, 2022 1908 1911 1908 1909 0 -7.90(-0.41%)
Feb 27, 2022 1921 1935 1912 1917 0 +27.00(+1.43%)
Feb 26, 2022 1906 1925 1884 1890 0 +0.00(+0.00%)
Feb 25, 2022 1906 1925 1884 1890 0 +2.50(+0.13%)
Feb 24, 2022 1888 0 -22.50(-1.18%)
Feb 23, 2022 1901 1913 1891 1910 0 +8.90(+0.47%)
Feb 22, 2022 1901 1901 1900 1901 0 -13.80(-0.72%)
Feb 21, 2022 1904 1918 1890 1915 0 +8.40(+0.44%)
Feb 20, 2022 1904 1910 1900 1907 0 +5.80(+0.31%)
Feb 19, 2022 1901 1905 1888 1901 0 +0.00(+0.00%)
Feb 18, 2022 1901 1905 1888 1901 0 +1.00(+0.05%)
Feb 17, 2022 1900 0 +28.20(+1.51%)
Feb 16, 2022 1872 1872 1871 1872 0 +16.40(+0.88%)
Feb 15, 2022 1856 1856 1855 1855 0 -17.70(-0.95%)
Feb 14, 2022 1874 1874 1872 1873 0 +9.70(+0.52%)
Feb 13, 2022 1862 1864 1857 1863 0 +2.60(+0.14%)
Feb 12, 2022 1827 1867 1821 1861 0 +0.00(+0.00%)
Feb 11, 2022 1827 1867 1821 1861 0 +18.50(+1.00%)
Feb 10, 2022 1842 0 +8.30(+0.45%)
Feb 09, 2022 1834 1834 1834 1834 0 +6.90(+0.38%)
Feb 08, 2022 1827 1827 1826 1827 0 +4.90(+0.27%)
Feb 07, 2022 1822 1822 1821 1822 0 +11.70(+0.65%)
Feb 06, 2022 1808 1815 1808 1810 0 +1.50(+0.08%)
Feb 05, 2022 1805 1816 1792 1809 0 +0.00(+0.00%)
Feb 04, 2022 1805 1816 1792 1809 0 +1.00(+0.06%)
Feb 03, 2022 1808 0 -0.30(-0.02%)
Feb 02, 2022 1807 1808 1807 1808 0 +6.80(+0.38%)
Feb 01, 2022 1801 1801 1800 1801 0 +2.60(+0.14%)
Jan 31, 2022 1799 1799 1798 1799 0 +8.10(+0.45%)
Jan 30, 2022 1793 1793 1789 1791 0 -1.70(-0.09%)
Jan 29, 2022 1800 1800 1781 1792 0 +0.00(+0.00%)
Jan 28, 2022 1800 1800 1781 1792 0 +5.70(+0.32%)
Jan 27, 2022 1787 0 -32.40(-1.78%)
Jan 26, 2022 1819 1820 1818 1819 0 -30.10(-1.63%)
Jan 25, 2022 1848 1849 1848 1849 0 +6.10(+0.33%)
Jan 24, 2022 1844 1844 1843 1843 0 +8.00(+0.44%)
Jan 23, 2022 1835 1835 1832 1835 0 -1.10(-0.06%)
Jan 22, 2022 1841 1844 1828 1836 0 +0.00(+0.00%)
Jan 21, 2022 1841 1844 1828 1836 0 +4.30(+0.23%)
Jan 20, 2022 1832 0 -8.20(-0.45%)
Jan 19, 2022 1840 1841 1839 1840 0 +25.60(+1.41%)
Jan 18, 2022 1813 1814 1812 1814 0 -3.90(-0.21%)
Jan 17, 2022 1819 1823 1812 1818 0 +1.50(+0.08%)
Jan 16, 2022 1819 1819 1816 1817 0 -0.50(-0.03%)
Jan 15, 2022 1822 1829 1814 1817 0 +0.00(+0.00%)
Jan 14, 2022 1822 1829 1814 1817 0 +0.80(+0.04%)
Jan 13, 2022 1816 0 -9.50(-0.52%)
Jan 12, 2022 1826 1826 1825 1826 0 +5.00(+0.27%)
Jan 11, 2022 1821 1821 1820 1821 0 +20.10(+1.12%)
Jan 10, 2022 1801 1801 1800 1801 0 +6.10(+0.34%)
Jan 09, 2022 1796 1796 1794 1795 0 -1.70(-0.09%)
Jan 08, 2022 1791 1798 1781 1796 0 +0.00(+0.00%)
Jan 07, 2022 1791 1798 1781 1796 0 -0.90(-0.05%)
Jan 06, 2022 1797 0 -13.80(-0.76%)
Jan 05, 2022 1811 1812 1810 1811 0 -2.60(-0.14%)
Jan 04, 2022 1815 1816 1814 1814 0 +10.80(+0.60%)
Jan 03, 2022 1801 1803 1801 1803 0 -27.70(-1.51%)
Jan 02, 2022 1830 1833 1830 1831 0 +0.20(+0.01%)
Jan 01, 2022 1817 1831 1815 1830 0 +0.00(+0.00%)
Dec 31, 2021 1817 1831 1815 1830 0 +1.90(+0.10%)
Dec 30, 2021 1829 0 +23.30(+1.29%)
Dec 29, 2021 1806 1806 1804 1805 0 -2.00(-0.11%)
Dec 28, 2021 1807 1807 1806 1807 0 -5.30(-0.29%)
Dec 27, 2021 1812 1813 1812 1813 0 +3.90(+0.22%)
Dec 26, 2021 1810 1810 1807 1809 0 -1.40(-0.08%)
Dec 24, 2021 1806 1812 1799 1810 0 +0.00(+0.00%)
Dec 23, 2021 1806 1812 1799 1810 0 -1.60(-0.09%)
Dec 22, 2021 1812 0 +21.20(+1.18%)
Dec 21, 2021 1789 1791 1789 1790 0 -1.20(-0.07%)
Dec 20, 2021 1791 1792 1791 1792 0 -8.80(-0.49%)
Dec 19, 2021 1800 1802 1799 1800 0 +1.90(+0.11%)
Dec 18, 2021 1802 1816 1796 1799 0 +0.00(+0.00%)
Dec 17, 2021 1802 1816 1796 1799 0 -6.30(-0.35%)
Dec 16, 2021 1805 0 +24.70(+1.39%)
Dec 15, 2021 1778 1780 1777 1780 0 +7.60(+0.43%)
Dec 14, 2021 1772 1773 1772 1773 0 -14.20(-0.79%)
Dec 13, 2021 1788 1788 1787 1787 0 +2.10(+0.12%)
Dec 12, 2021 1784 1785 1782 1785 0 +1.60(+0.09%)
Dec 11, 2021 1776 1791 1770 1783 0 +0.00(+0.00%)
Dec 10, 2021 1776 1791 1770 1783 0 -1.70(-0.10%)
Dec 09, 2021 1785 0 +0.30(+0.02%)
Dec 08, 2021 1784 1785 1784 1784 0 -0.10(-0.01%)
Dec 07, 2021 1785 1786 1784 1785 0 +4.00(+0.22%)
Dec 06, 2021 1780 1781 1779 1781 0 -3.00(-0.17%)
Dec 05, 2021 1788 1789 1782 1784 0 -0.30(-0.02%)
Dec 04, 2021 1769 1788 1766 1784 0 +0.00(+0.00%)
Dec 03, 2021 1769 1788 1766 1784 0 +0.00(+0.00%)
Dec 02, 2021 1784 0 +0.10(+0.01%)
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.