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

Gold (CY: GOLD )

2,047.70 +7.70 (+0.38%)
Streaming Realtime Price Updated: 9:59 PM EST, Nov 28, 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 (%)
Nov 28, 2023 2042 2043 2042 2043 0 +2.90(+0.14%)
Nov 27, 2023 2040 0 +27.60(+1.37%)
Nov 26, 2023 2012 0 +8.70(+0.43%)
Nov 25, 2023 1991 2004 1991 2004 0 +0.70(+0.03%)
Nov 24, 2023 2003 0 +8.40(+0.42%)
Nov 23, 2023 1991 2000 1991 1995 0 +2.90(+0.15%)
Nov 22, 2023 1991 1992 1991 1992 0 -1.10(-0.06%)
Nov 21, 2023 1993 0 -8.80(-0.44%)
Nov 20, 2023 2002 0 +21.30(+1.08%)
Nov 19, 2023 1980 0 -3.20(-0.16%)
Nov 18, 2023 1984 1996 1981 1984 0 -1.20(-0.06%)
Nov 17, 2023 1985 0 +0.50(+0.03%)
Nov 16, 2023 1984 1984 1984 1984 0 -3.10(-0.16%)
Nov 15, 2023 1987 0 +23.00(+1.17%)
Nov 14, 2023 1964 0 -2.20(-0.11%)
Nov 13, 2023 1966 0 +16.30(+0.84%)
Nov 12, 2023 1950 0 +7.50(+0.39%)
Nov 11, 2023 1964 1966 1937 1943 0 +5.00(+0.26%)
Nov 10, 2023 1938 0 -25.50(-1.30%)
Nov 09, 2023 1964 1964 1963 1963 0 -6.60(-0.34%)
Nov 08, 2023 1970 0 +12.00(+0.61%)
Nov 07, 2023 1958 0 -15.70(-0.80%)
Nov 06, 2023 1974 0 -15.10(-0.76%)
Nov 05, 2023 1989 0 -11.30(-0.57%)
Nov 04, 2023 1994 2012 1989 2000 0 +0.70(+0.04%)
Nov 03, 2023 1999 0 +7.00(+0.35%)
Nov 02, 2023 1994 1994 1992 1992 0 +0.20(+0.01%)
Nov 01, 2023 1992 1993 1989 1992 0 -1.10(-0.06%)
Oct 31, 2023 1993 1995 1992 1993 0 -11.60(-0.58%)
Oct 30, 2023 2006 2006 2004 2005 0 -8.30(-0.41%)
Oct 29, 2023 2014 2017 2007 2013 0 -3.30(-0.16%)
Oct 28, 2023 1995 2020 1986 2016 0 +0.00(+0.00%)
Oct 27, 2023 1995 2020 1986 2016 0 +21.10(+1.06%)
Oct 26, 2023 1995 1997 1994 1995 0 +2.90(+0.15%)
Oct 25, 2023 1991 1995 1990 1992 0 +10.40(+0.52%)
Oct 24, 2023 1983 1983 1981 1982 0 -2.80(-0.14%)
Oct 23, 2023 1984 1985 1984 1985 0 -3.90(-0.20%)
Oct 22, 2023 1988 1990 1971 1989 0 -4.50(-0.23%)
Oct 21, 2023 1988 2009 1984 1993 0 +0.00(+0.00%)
Oct 20, 2023 1988 2009 1984 1993 0 +5.50(+0.28%)
Oct 19, 2023 1988 1989 1984 1988 0 +25.00(+1.27%)
Oct 18, 2023 1960 1963 1959 1963 0 +25.90(+1.34%)
Oct 17, 2023 1937 1938 1936 1937 0 +3.70(+0.19%)
Oct 16, 2023 1933 1934 1932 1933 0 -5.80(-0.30%)
Oct 15, 2023 1941 1943 1934 1939 0 -7.10(-0.36%)
Oct 14, 2023 1882 1946 1882 1946 0 +0.00(+0.00%)
Oct 13, 2023 1882 1946 1882 1946 0 +63.10(+3.35%)
Oct 12, 2023 1882 1884 1882 1883 0 -5.20(-0.28%)
Oct 11, 2023 1888 1888 1887 1888 0 +14.30(+0.76%)
Oct 10, 2023 1874 1874 1873 1874 0 -1.30(-0.07%)
Oct 09, 2023 1875 1876 1874 1875 0 +11.90(+0.64%)
Oct 08, 2023 1861 1870 1859 1863 0 +16.10(+0.87%)
Oct 07, 2023 1834 1849 1824 1847 0 +0.00(+0.00%)
Oct 06, 2023 1834 1849 1824 1847 0 +10.70(+0.58%)
Oct 05, 2023 1834 1837 1834 1836 0 -1.10(-0.06%)
Oct 04, 2023 1838 1838 1836 1837 0 -1.80(-0.10%)
Oct 03, 2023 1839 1840 1838 1839 0 +0.60(+0.03%)
Oct 02, 2023 1845 1845 1838 1839 0 -23.50(-1.26%)
Oct 01, 2023 1864 1865 1861 1862 0 -2.50(-0.13%)
Sep 30, 2023 1882 1897 1862 1865 0 +0.00(+0.00%)
Sep 29, 2023 1882 1897 1862 1865 0 -17.40(-0.92%)
Sep 28, 2023 1882 1884 1881 1882 0 -12.70(-0.67%)
Sep 27, 2023 1893 1895 1893 1895 0 -24.40(-1.27%)
Sep 26, 2023 1919 1920 1918 1919 0 -16.30(-0.84%)
Sep 25, 2023 1935 1936 1935 1935 0 -9.30(-0.48%)
Sep 24, 2023 1945 1946 1944 1945 0 -0.20(-0.01%)
Sep 23, 2023 1940 1949 1940 1945 0 +0.00(+0.00%)
Sep 22, 2023 1940 1949 1940 1945 0 +4.50(+0.23%)
Sep 21, 2023 1940 1941 1940 1940 0 -10.10(-0.52%)
Sep 20, 2023 1952 1952 1950 1950 0 -2.30(-0.12%)
Sep 19, 2023 1953 1954 1952 1953 0 -2.80(-0.14%)
Sep 18, 2023 1955 1956 1955 1956 0 +11.10(+0.57%)
Sep 17, 2023 1946 1946 1944 1944 0 -1.10(-0.06%)
Sep 16, 2023 1932 1952 1931 1946 0 +0.00(+0.00%)
Sep 15, 2023 1932 1952 1931 1946 0 +13.60(+0.70%)
Sep 14, 2023 1932 1933 1932 1932 0 +1.40(+0.07%)
Sep 13, 2023 1931 1932 1929 1931 0 -4.90(-0.25%)
Sep 12, 2023 1935 1936 1935 1936 0 -9.50(-0.49%)
Sep 11, 2023 1946 1946 1945 1945 0 +3.20(+0.16%)
Sep 10, 2023 1943 1945 1940 1942 0 -0.80(-0.04%)
Sep 09, 2023 1944 1954 1941 1943 0 +0.00(+0.00%)
Sep 08, 2023 1944 1954 1941 1943 0 -1.00(-0.05%)
Sep 07, 2023 1944 1944 1944 1944 0 +1.60(+0.08%)
Sep 06, 2023 1942 1942 1942 1942 0 -9.60(-0.49%)
Sep 05, 2023 1952 1952 1951 1952 0 -12.00(-0.61%)
Sep 04, 2023 1967 1973 1963 1964 0 -3.50(-0.18%)
Sep 03, 2023 1967 0 +0.90(+0.05%)
Sep 02, 2023 1966 1980 1961 1966 0 +0.00(+0.00%)
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.