Register for streaming realtime charts, analysis tools, and prices.
GOLDLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5,244.18 | 118.16 | 2.31% | 5,124.64 | 5,281.01 | 5,117.62 | 0.00 |
| May 16 2024 | 5,126.02 | -67.35 | -1.30% | 5,196.19 | 5,222.95 | 5,077.37 | 0.00 |
| May 15 2024 | 5,193.36 | 331.65 | 6.82% | 4,867.01 | 5,210.01 | 4,845.90 | 0.00 |
| May 14 2024 | 4,861.72 | -118.70 | -2.38% | 4,982.27 | 4,995.18 | 4,825.09 | 0.00 |
| May 13 2024 | 4,980.42 | 96.91 | 1.98% | 4,998.71 | 5,116.47 | 4,890.39 | 0.00 |
| May 12 2024 | 4,883.50 | 50.42 | 1.04% | 4,837.37 | 4,909.88 | 4,819.95 | 0.00 |
| May 11 2024 | 4,833.08 | -11.34 | -0.23% | 4,830.72 | 4,878.95 | 4,807.66 | 0.00 |
| May 10 2024 | 4,844.42 | -164.52 | -3.28% | 4,998.71 | 5,030.58 | 4,787.21 | 0.00 |
| May 09 2024 | 5,008.94 | 142.86 | 2.94% | 4,877.09 | 5,029.17 | 4,841.42 | 0.00 |
| May 08 2024 | 4,866.08 | -108.47 | -2.18% | 4,963.60 | 5,013.61 | 4,846.92 | 0.00 |
| May 07 2024 | 4,974.56 | -29.03 | -0.58% | 5,009.80 | 5,108.16 | 4,958.76 | 0.00 |
| May 06 2024 | 5,003.58 | -77.00 | -1.52% | 5,057.21 | 5,417.23 | 4,978.39 | 0.00 |
| May 05 2024 | 5,080.58 | 18.17 | 0.36% | 5,074.37 | 5,119.41 | 4,995.37 | 0.00 |
| May 04 2024 | 5,062.41 | 67.39 | 1.35% | 4,986.74 | 5,103.16 | 4,967.53 | 0.00 |
| May 03 2024 | 4,995.02 | 301.54 | 6.42% | 4,690.78 | 5,025.97 | 4,667.62 | 0.00 |
| May 02 2024 | 4,693.49 | 57.01 | 1.23% | 4,634.27 | 4,736.81 | 4,529.30 | 0.00 |
| May 01 2024 | 4,636.48 | -190.86 | -3.95% | 4,829.31 | 4,839.39 | 4,508.39 | 0.00 |
| Apr 30 2024 | 4,827.34 | -228.45 | -4.52% | 5,057.21 | 5,125.11 | 4,720.01 | 0.00 |
| Apr 29 2024 | 5,055.79 | 47.33 | 0.94% | 5,215.27 | 5,417.23 | 4,918.58 | 0.00 |
| Apr 28 2024 | 5,008.46 | -4.37 | -0.09% | 5,003.74 | 5,081.17 | 4,990.00 | 0.00 |
| Apr 27 2024 | 5,012.83 | -65.75 | -1.29% | 5,078.34 | 5,088.11 | 4,979.39 | 0.00 |
| Apr 26 2024 | 5,078.59 | -49.10 | -0.96% | 5,128.81 | 5,152.83 | 5,047.67 | 0.00 |
| Apr 25 2024 | 5,127.69 | -3.73 | -0.07% | 5,133.94 | 5,186.90 | 5,012.95 | 0.00 |
| Apr 24 2024 | 5,131.41 | -173.19 | -3.26% | 5,321.69 | 5,355.62 | 5,082.80 | 0.00 |
| Apr 23 2024 | 5,304.61 | -84.45 | -1.57% | 5,380.44 | 5,409.29 | 5,279.14 | 0.00 |
| Apr 22 2024 | 5,389.06 | 165.27 | 3.16% | 5,215.27 | 5,457.70 | 5,041.14 | 0.00 |
| Apr 21 2024 | 5,223.79 | -1.13 | -0.02% | 5,225.02 | 5,289.99 | 5,178.56 | 0.00 |
| Apr 20 2024 | 5,224.91 | 70.94 | 1.38% | 5,140.80 | 5,267.64 | 5,092.01 | 0.00 |
| Apr 19 2024 | 5,153.97 | 71.46 | 1.41% | 5,068.03 | 5,233.06 | 4,810.03 | 0.00 |
| Apr 18 2024 | 5,082.51 | 180.20 | 3.68% | 4,909.95 | 5,120.94 | 4,852.45 | 0.00 |
| Apr 17 2024 | 4,902.31 | -198.45 | -3.89% | 5,102.20 | 5,159.78 | 4,785.47 | 0.00 |
| Apr 16 2024 | 5,100.76 | 32.42 | 0.64% | 5,066.94 | 5,142.64 | 4,945.98 | 0.00 |
| Apr 15 2024 | 5,068.34 | -194.41 | -3.69% | 5,215.27 | 5,329.14 | 5,005.64 | 0.00 |
| Apr 14 2024 | 5,262.75 | 16.27 | 0.31% | 5,215.27 | 5,282.94 | 5,041.14 | 0.00 |
| Apr 13 2024 | 5,246.48 | -143.78 | -2.67% | 5,390.14 | 5,454.95 | 4,990.82 | 0.00 |
| Apr 12 2024 | 5,390.26 | -162.30 | -2.92% | 5,563.90 | 5,657.52 | 5,286.53 | 0.00 |
| Apr 11 2024 | 5,552.57 | -40.84 | -0.73% | 5,589.71 | 5,645.51 | 5,523.46 | 0.00 |
| Apr 10 2024 | 5,593.41 | 167.36 | 3.08% | 5,426.23 | 5,634.59 | 5,341.85 | 0.00 |
| Apr 09 2024 | 5,426.05 | -193.93 | -3.45% | 5,614.32 | 5,618.18 | 5,365.66 | 0.00 |
| Apr 08 2024 | 5,619.98 | 177.62 | 3.26% | 5,195.78 | 5,723.99 | 5,120.77 | 0.00 |
| Apr 07 2024 | 5,442.36 | 39.57 | 0.73% | 5,396.41 | 5,495.80 | 5,395.30 | 0.00 |
| Apr 06 2024 | 5,402.79 | 69.05 | 1.29% | 5,318.72 | 5,458.72 | 5,300.62 | 0.00 |
| Apr 05 2024 | 5,333.74 | -49.65 | -0.92% | 5,383.67 | 5,404.62 | 5,222.88 | 0.00 |
| Apr 04 2024 | 5,383.39 | 182.64 | 3.51% | 5,195.78 | 5,433.24 | 5,120.77 | 0.00 |
| Apr 03 2024 | 5,200.75 | 18.81 | 0.36% | 5,181.25 | 5,273.83 | 5,118.40 | 0.00 |
| Apr 02 2024 | 5,181.94 | -350.79 | -6.34% | 5,519.28 | 5,520.07 | 5,119.26 | 0.00 |
| Apr 01 2024 | 5,532.73 | -38.01 | -0.68% | 5,462.62 | 5,570.89 | 5,411.32 | 0.00 |
| Mar 31 2024 | 5,570.74 | 95.87 | 1.75% | 5,479.80 | 5,571.86 | 5,479.80 | 0.00 |
| Mar 30 2024 | 5,474.86 | -29.20 | -0.53% | 5,503.16 | 5,531.62 | 5,466.25 | 0.00 |
| Mar 29 2024 | 5,504.06 | -74.37 | -1.33% | 5,571.25 | 5,578.89 | 5,446.85 | 0.00 |
| Mar 28 2024 | 5,578.43 | 122.75 | 2.25% | 5,478.82 | 5,627.40 | 5,427.19 | 0.00 |
| Mar 27 2024 | 5,455.68 | -26.85 | -0.49% | 5,471.41 | 5,600.09 | 5,379.32 | 0.00 |
| Mar 26 2024 | 5,482.53 | 19.93 | 0.36% | 5,462.62 | 5,570.89 | 5,440.51 | 0.00 |
| Mar 25 2024 | 5,462.59 | 150.89 | 2.84% | 5,274.91 | 5,564.49 | 5,247.28 | 0.00 |
| Mar 24 2024 | 5,311.71 | 230.83 | 4.54% | 5,078.20 | 5,330.54 | 5,049.45 | 0.00 |
| Mar 23 2024 | 5,080.88 | 64.75 | 1.29% | 5,032.58 | 5,206.64 | 4,978.96 | 0.00 |
| Mar 22 2024 | 5,016.12 | -123.48 | -2.40% | 5,149.15 | 5,240.71 | 4,929.52 | 0.00 |
| Mar 21 2024 | 5,139.60 | -140.35 | -2.66% | 5,274.91 | 5,304.65 | 5,115.72 | 0.00 |
| Mar 20 2024 | 5,279.95 | 435.79 | 9.00% | 4,855.61 | 5,291.98 | 4,755.97 | 0.00 |
| Mar 19 2024 | 4,844.16 | -443.35 | -8.38% | 5,285.65 | 5,310.57 | 4,834.81 | 0.00 |
| Mar 18 2024 | 5,287.51 | -33.40 | -0.63% | 3,574.33 | 5,587.50 | 3,568.98 | 0.00 |
| Mar 17 2024 | 5,320.91 | 226.20 | 4.44% | 5,143.73 | 5,366.94 | 5,061.06 | 0.00 |
| Mar 16 2024 | 5,094.72 | -348.28 | -6.40% | 5,420.52 | 5,462.75 | 5,069.82 | 0.00 |
| Mar 15 2024 | 5,443.00 | -147.58 | -2.64% | 3,574.33 | 5,496.30 | 3,568.98 | 0.00 |
| Mar 14 2024 | 5,590.58 | -75.99 | -1.34% | 5,668.31 | 5,720.12 | 5,379.09 | 0.00 |
| Mar 13 2024 | 5,666.57 | 138.85 | 2.51% | 5,527.60 | 5,695.00 | 5,515.72 | 0.00 |
| Mar 12 2024 | 5,527.72 | 1.40 | 0.03% | 5,541.81 | 5,677.49 | 5,379.54 | 0.00 |
| Mar 11 2024 | 5,526.33 | 225.52 | 4.25% | 3,574.33 | 5,646.58 | 3,568.98 | 0.00 |
| Mar 10 2024 | 5,300.81 | 5.08 | 0.10% | 5,295.72 | 5,388.14 | 5,273.07 | 0.00 |
| Mar 09 2024 | 5,295.72 | 9.20 | 0.17% | 5,279.48 | 5,313.25 | 5,264.05 | 0.00 |
| Mar 08 2024 | 5,286.52 | 81.12 | 1.56% | 5,198.58 | 5,371.94 | 5,138.53 | 0.00 |
| Mar 07 2024 | 5,205.40 | 51.14 | 0.99% | 5,166.76 | 5,288.18 | 5,129.27 | 0.00 |
| Mar 06 2024 | 5,154.26 | 114.26 | 2.27% | 4,989.94 | 5,279.92 | 4,925.63 | 0.00 |
| Mar 05 2024 | 5,040.00 | -269.70 | -5.08% | 5,354.75 | 5,381.28 | 4,392.11 | 0.00 |
| Mar 04 2024 | 5,309.70 | 363.73 | 7.35% | 3,574.33 | 5,361.79 | 3,568.98 | 0.00 |
| Mar 03 2024 | 4,945.98 | 72.81 | 1.49% | 4,865.58 | 4,962.21 | 4,835.88 | 0.00 |
| Mar 02 2024 | 4,873.16 | -37.85 | -0.77% | 4,905.89 | 4,905.89 | 4,839.18 | 0.00 |
| Mar 01 2024 | 4,911.01 | 70.83 | 1.46% | 4,819.60 | 4,962.02 | 4,787.82 | 0.00 |
| Feb 29 2024 | 4,840.18 | 25.61 | 0.53% | 4,793.26 | 4,956.70 | 4,628.82 | 0.00 |
| Feb 28 2024 | 4,814.57 | 362.20 | 8.13% | 4,460.03 | 5,013.81 | 4,438.71 | 0.00 |
| Feb 27 2024 | 4,452.37 | 197.90 | 4.65% | 4,263.06 | 4,489.25 | 4,185.57 | 0.00 |
| Feb 26 2024 | 4,254.47 | 191.21 | 4.71% | 3,574.33 | 4,290.43 | 3,568.98 | 0.00 |
| Feb 25 2024 | 4,063.27 | 9.02 | 0.22% | 4,050.79 | 4,079.20 | 4,028.95 | 0.00 |
| Feb 24 2024 | 4,054.25 | 60.76 | 1.52% | 3,981.25 | 4,059.53 | 3,972.87 | 0.00 |
| Feb 23 2024 | 3,993.49 | -35.77 | -0.89% | 4,039.72 | 4,047.22 | 3,967.73 | 0.00 |
| Feb 22 2024 | 4,029.26 | -55.92 | -1.37% | 4,078.30 | 4,090.55 | 4,013.03 | 0.00 |
| Feb 21 2024 | 4,085.18 | -29.01 | -0.71% | 4,121.96 | 4,125.79 | 3,995.97 | 0.00 |
| Feb 20 2024 | 4,114.19 | 23.59 | 0.58% | 4,093.18 | 4,155.98 | 4,018.29 | 0.00 |
| Feb 19 2024 | 4,090.60 | -21.05 | -0.51% | 3,574.33 | 4,135.86 | 3,568.98 | 0.00 |
| Feb 18 2024 | 4,111.65 | 25.09 | 0.61% | 4,080.21 | 4,131.38 | 4,051.75 | 0.00 |
| Feb 17 2024 | 4,086.57 | -24.28 | -0.59% | 4,106.84 | 4,111.22 | 4,000.32 | 0.00 |
