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

Gold (CY: GOLD )

1,952.20 -31.60 (-1.59%)
Streaming Realtime Price Updated: 1:47 PM EDT, Mar 27, 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 (%)
Mar 26, 2023 1983 1984 1972 1978 0 -3.00(-0.15%)
Mar 25, 2023 1996 2006 1978 1981 0 +0.00(+0.00%)
Mar 24, 2023 1996 2006 1978 1981 0 -13.70(-0.69%)
Mar 23, 2023 1996 1997 1993 1995 0 +24.60(+1.25%)
Mar 22, 2023 1974 1975 1967 1970 0 +24.10(+1.24%)
Mar 21, 2023 1944 1947 1943 1946 0 -36.40(-1.84%)
Mar 20, 2023 1983 1984 1982 1982 0 -0.20(-0.01%)
Mar 19, 2023 1990 1995 1979 1983 0 -11.10(-0.56%)
Mar 18, 2023 1926 1994 1922 1994 0 +0.00(+0.00%)
Mar 17, 2023 1926 1994 1922 1994 0 +69.80(+3.63%)
Mar 16, 2023 1926 1926 1923 1924 0 -1.30(-0.07%)
Mar 15, 2023 1923 1926 1923 1925 0 +16.90(+0.89%)
Mar 14, 2023 1908 1909 1908 1908 0 -6.90(-0.36%)
Mar 13, 2023 1919 1919 1914 1915 0 +24.00(+1.27%)
Mar 12, 2023 1877 1900 1877 1891 0 +18.50(+0.99%)
Mar 11, 2023 1835 1874 1830 1873 0 +0.00(+0.00%)
Mar 10, 2023 1835 1874 1830 1873 0 +37.10(+2.02%)
Mar 09, 2023 1835 1836 1835 1836 0 +1.00(+0.05%)
Mar 08, 2023 1835 0 +16.00(+0.88%)
Mar 07, 2023 1819 0 -1.40(-0.08%)
Mar 06, 2023 1820 0 -34.60(-1.87%)
Mar 05, 2023 1855 0 -8.20(-0.44%)
Mar 04, 2023 1842 1864 1842 1863 0 +8.20(+0.44%)
Mar 03, 2023 1855 0 +11.50(+0.62%)
Mar 02, 2023 1842 1843 1842 1843 0 +2.60(+0.14%)
Mar 01, 2023 1840 0 -5.60(-0.30%)
Feb 16, 2023 1846 1855 1837 1846 0 +2.80(+0.15%)
Feb 15, 2023 1865 1871 1839 1843 0 -21.30(-1.14%)
Feb 14, 2023 1865 1865 1864 1865 0 +0.20(+0.01%)
Feb 13, 2023 1864 1865 1864 1864 0 -12.00(-0.64%)
Feb 11, 2023 1874 1884 1864 1876 0 +0.00(+0.00%)
Feb 10, 2023 1874 1884 1864 1876 0 -2.10(-0.11%)
Feb 09, 2023 1878 0 -8.60(-0.46%)
Feb 08, 2023 1888 1889 1886 1887 0 +2.60(+0.14%)
Feb 07, 2023 1885 1886 1884 1884 0 +3.60(+0.19%)
Feb 06, 2023 1880 1881 1880 1881 0 +3.20(+0.17%)
Feb 03, 2023 1926 1932 1874 1878 0 -48.70(-2.53%)
Feb 02, 2023 1926 1927 1926 1926 0 -40.20(-2.04%)
Feb 01, 2023 1944 1971 1936 1967 0 +23.50(+1.21%)
Jan 31, 2023 1944 1944 1942 1943 0 +21.10(+1.10%)
Jan 30, 2023 1923 1923 1922 1922 0 -5.50(-0.29%)
Jan 27, 2023 1929 1935 1916 1928 0 -2.50(-0.13%)
Jan 26, 2023 1930 0 -12.60(-0.65%)
Jan 25, 2023 1943 0 +3.90(+0.20%)
Jan 24, 2023 1939 1939 1938 1939 0 +6.80(+0.35%)
Jan 23, 2023 1932 1932 1932 1932 0 +4.20(+0.22%)
Jan 20, 2023 1934 1939 1922 1928 0 -6.10(-0.32%)
Jan 19, 2023 1907 1937 1902 1934 0 +27.70(+1.45%)
Jan 18, 2023 1907 1907 1905 1906 0 -5.00(-0.26%)
Jan 17, 2023 1924 1932 1906 1911 0 -11.90(-0.62%)
Jan 13, 2023 1899 1925 1895 1923 0 +22.80(+1.20%)
Jan 12, 2023 1880 1906 1872 1900 0 +21.30(+1.13%)
Jan 11, 2023 1880 1880 1879 1879 0 -2.20(-0.12%)
Jan 10, 2023 1881 1882 1881 1881 0 +5.40(+0.29%)
Jan 09, 2023 1876 1876 1876 1876 0 +5.20(+0.28%)
Jan 06, 2023 1836 1875 1835 1870 0 +33.00(+1.80%)
Jan 05, 2023 1836 1838 1835 1838 0 -23.20(-1.25%)
Jan 04, 2023 1861 1861 1860 1861 0 +15.20(+0.82%)
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.