Register for streaming realtime charts, analysis tools, and prices.
GOLDLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6,493.37 | -105.49 | -1.60% | 6,591.58 | 6,635.05 | 6,426.79 | 0.00 |
| May 15 2024 | 6,598.86 | 473.90 | 7.74% | 6,122.70 | 6,606.93 | 6,100.57 | 0.00 |
| May 14 2024 | 6,124.96 | -130.44 | -2.09% | 6,257.69 | 6,275.26 | 6,079.79 | 0.00 |
| May 13 2024 | 6,255.39 | 139.83 | 2.29% | 5,881.39 | 6,311.92 | 5,852.24 | 0.00 |
| May 12 2024 | 6,115.57 | 68.38 | 1.13% | 6,053.41 | 6,147.54 | 6,029.76 | 0.00 |
| May 11 2024 | 6,047.19 | -14.19 | -0.23% | 6,051.40 | 6,111.65 | 6,018.71 | 0.00 |
| May 10 2024 | 6,061.38 | -208.31 | -3.32% | 6,258.38 | 6,314.01 | 5,992.75 | 0.00 |
| May 09 2024 | 6,269.69 | 185.43 | 3.05% | 6,086.94 | 6,304.99 | 6,033.98 | 0.00 |
| May 08 2024 | 6,084.26 | -131.21 | -2.11% | 6,201.04 | 6,268.09 | 6,056.02 | 0.00 |
| May 07 2024 | 6,215.46 | -70.15 | -1.12% | 6,283.82 | 6,403.65 | 6,194.38 | 0.00 |
| May 06 2024 | 6,285.62 | -81.71 | -1.28% | 5,881.39 | 6,494.07 | 5,852.24 | 0.00 |
| May 05 2024 | 6,367.33 | 12.52 | 0.20% | 6,356.05 | 6,423.43 | 6,263.66 | 0.00 |
| May 04 2024 | 6,354.81 | 94.27 | 1.51% | 6,256.24 | 6,410.07 | 6,226.16 | 0.00 |
| May 03 2024 | 6,260.54 | 375.92 | 6.39% | 5,881.39 | 6,300.68 | 5,852.24 | 0.00 |
| May 02 2024 | 5,884.62 | 70.63 | 1.21% | 5,793.51 | 5,929.92 | 5,661.24 | 0.00 |
| May 01 2024 | 5,813.99 | -238.88 | -3.95% | 6,031.19 | 6,036.84 | 5,622.15 | 0.00 |
| Apr 30 2024 | 6,052.87 | -297.42 | -4.68% | 6,350.58 | 6,434.33 | 5,879.10 | 0.00 |
| Apr 29 2024 | 6,350.29 | 83.08 | 1.33% | 6,460.03 | 6,529.85 | 6,149.08 | 0.00 |
| Apr 28 2024 | 6,267.21 | -45.87 | -0.73% | 6,308.18 | 6,393.61 | 6,243.69 | 0.00 |
| Apr 27 2024 | 6,313.08 | -33.36 | -0.53% | 6,341.59 | 6,356.48 | 6,217.97 | 0.00 |
| Apr 26 2024 | 6,346.44 | -68.47 | -1.07% | 6,414.95 | 6,443.45 | 6,302.08 | 0.00 |
| Apr 25 2024 | 6,414.91 | 28.28 | 0.44% | 6,393.73 | 6,492.03 | 6,247.01 | 0.00 |
| Apr 24 2024 | 6,386.63 | -217.22 | -3.29% | 6,606.54 | 6,672.69 | 6,323.62 | 0.00 |
| Apr 23 2024 | 6,603.85 | -48.59 | -0.73% | 6,645.35 | 6,684.60 | 6,552.61 | 0.00 |
| Apr 22 2024 | 6,652.44 | 187.25 | 2.90% | 6,460.03 | 6,690.05 | 6,433.82 | 0.00 |
| Apr 21 2024 | 6,465.19 | 7.62 | 0.12% | 6,444.33 | 6,534.71 | 6,394.02 | 0.00 |
| Apr 20 2024 | 6,457.57 | 85.92 | 1.35% | 6,349.35 | 6,510.57 | 6,292.55 | 0.00 |
| Apr 19 2024 | 6,371.64 | 53.22 | 0.84% | 6,305.43 | 6,515.61 | 5,929.22 | 0.00 |
| Apr 18 2024 | 6,318.42 | 217.88 | 3.57% | 6,096.45 | 6,379.81 | 6,053.16 | 0.00 |
| Apr 17 2024 | 6,100.54 | -238.39 | -3.76% | 6,351.22 | 6,412.29 | 5,955.51 | 0.00 |
| Apr 16 2024 | 6,338.93 | 28.02 | 0.44% | 6,309.43 | 6,394.81 | 6,140.32 | 0.00 |
| Apr 15 2024 | 6,310.91 | -234.07 | -3.58% | 6,398.55 | 6,649.90 | 6,184.60 | 0.00 |
| Apr 14 2024 | 6,544.98 | 129.92 | 2.03% | 6,398.55 | 6,550.58 | 6,184.60 | 0.00 |
| Apr 13 2024 | 6,415.07 | -262.95 | -3.94% | 6,674.70 | 6,759.17 | 6,128.18 | 0.00 |
| Apr 12 2024 | 6,678.01 | -292.62 | -4.20% | 6,964.52 | 7,082.55 | 6,568.48 | 0.00 |
| Apr 11 2024 | 6,970.63 | -48.42 | -0.69% | 7,019.26 | 7,088.76 | 6,920.68 | 0.00 |
| Apr 10 2024 | 7,019.04 | 137.23 | 1.99% | 6,875.58 | 7,071.95 | 6,719.13 | 0.00 |
| Apr 09 2024 | 6,881.81 | -251.88 | -3.53% | 7,123.42 | 7,137.35 | 6,792.41 | 0.00 |
| Apr 08 2024 | 7,133.69 | 226.30 | 3.28% | 6,816.78 | 7,230.39 | 6,753.14 | 0.00 |
| Apr 07 2024 | 6,907.38 | 47.66 | 0.69% | 6,854.69 | 6,988.94 | 6,854.58 | 0.00 |
| Apr 06 2024 | 6,859.72 | 95.90 | 1.42% | 6,742.16 | 6,923.10 | 6,714.95 | 0.00 |
| Apr 05 2024 | 6,763.82 | -46.12 | -0.68% | 6,816.78 | 6,835.79 | 6,567.26 | 0.00 |
| Apr 04 2024 | 6,809.94 | 230.28 | 3.50% | 6,572.76 | 6,894.22 | 6,477.60 | 0.00 |
| Apr 03 2024 | 6,579.67 | 66.66 | 1.02% | 6,515.70 | 6,658.34 | 6,426.03 | 0.00 |
| Apr 02 2024 | 6,513.01 | -438.01 | -6.30% | 6,929.87 | 6,929.87 | 6,424.85 | 0.00 |
| Apr 01 2024 | 6,951.02 | -138.89 | -1.96% | 6,963.86 | 7,034.16 | 6,786.13 | 0.00 |
| Mar 31 2024 | 7,089.91 | 159.74 | 2.31% | 6,936.95 | 7,094.96 | 6,935.82 | 0.00 |
| Mar 30 2024 | 6,930.17 | -23.36 | -0.34% | 6,949.09 | 6,997.97 | 6,923.63 | 0.00 |
| Mar 29 2024 | 6,953.53 | -85.81 | -1.22% | 7,040.10 | 7,056.10 | 6,874.51 | 0.00 |
| Mar 28 2024 | 7,039.33 | 152.04 | 2.21% | 6,914.12 | 7,123.72 | 6,859.31 | 0.00 |
| Mar 27 2024 | 6,887.29 | -76.30 | -1.10% | 6,963.86 | 7,132.26 | 6,802.46 | 0.00 |
| Mar 26 2024 | 6,963.59 | 7.15 | 0.10% | 6,941.82 | 7,117.97 | 6,905.53 | 0.00 |
| Mar 25 2024 | 6,956.44 | 257.83 | 3.85% | 4,513.88 | 7,083.23 | 4,502.77 | 0.00 |
| Mar 24 2024 | 6,698.61 | 296.62 | 4.63% | 6,374.80 | 6,722.14 | 6,350.98 | 0.00 |
| Mar 23 2024 | 6,401.98 | 91.36 | 1.45% | 6,339.95 | 6,553.46 | 6,271.18 | 0.00 |
| Mar 22 2024 | 6,310.63 | -202.62 | -3.11% | 6,516.18 | 6,628.78 | 6,198.67 | 0.00 |
| Mar 21 2024 | 6,513.25 | -233.90 | -3.47% | 6,757.60 | 6,784.40 | 6,430.45 | 0.00 |
| Mar 20 2024 | 6,747.15 | 559.32 | 9.04% | 6,182.03 | 6,775.52 | 6,053.42 | 0.00 |
| Mar 19 2024 | 6,187.83 | -554.49 | -8.22% | 6,735.93 | 6,776.38 | 6,122.81 | 0.00 |
| Mar 18 2024 | 6,742.32 | -58.64 | -0.86% | 4,513.88 | 6,847.48 | 4,502.77 | 0.00 |
| Mar 17 2024 | 6,800.96 | 312.44 | 4.82% | 6,529.93 | 6,846.81 | 6,424.79 | 0.00 |
| Mar 16 2024 | 6,488.52 | -438.26 | -6.33% | 6,919.89 | 6,963.62 | 6,468.44 | 0.00 |
| Mar 15 2024 | 6,926.78 | -182.88 | -2.57% | 4,513.88 | 7,015.40 | 4,502.77 | 0.00 |
| Mar 14 2024 | 7,109.66 | -164.35 | -2.26% | 7,267.19 | 7,340.03 | 6,826.89 | 0.00 |
| Mar 13 2024 | 7,274.01 | 163.84 | 2.30% | 7,103.03 | 7,332.45 | 7,096.66 | 0.00 |
| Mar 12 2024 | 7,110.18 | -68.08 | -0.95% | 7,194.98 | 7,259.19 | 6,887.91 | 0.00 |
| Mar 11 2024 | 7,178.25 | 309.84 | 4.51% | 4,513.88 | 7,252.05 | 4,502.77 | 0.00 |
| Mar 10 2024 | 6,868.41 | 52.45 | 0.77% | 6,813.07 | 6,962.88 | 6,793.08 | 0.00 |
| Mar 09 2024 | 6,815.96 | 20.34 | 0.30% | 6,795.80 | 6,832.58 | 6,770.13 | 0.00 |
| Mar 08 2024 | 6,795.62 | 121.97 | 1.83% | 6,663.84 | 6,967.19 | 6,613.24 | 0.00 |
| Mar 07 2024 | 6,673.65 | 99.08 | 1.51% | 6,563.84 | 6,771.13 | 6,540.27 | 0.00 |
| Mar 06 2024 | 6,574.56 | 172.40 | 2.69% | 6,339.97 | 6,724.87 | 6,251.87 | 0.00 |
| Mar 05 2024 | 6,402.16 | -343.12 | -5.09% | 6,794.87 | 6,870.06 | 6,037.53 | 0.00 |
| Mar 04 2024 | 6,745.28 | 479.08 | 7.65% | 4,513.88 | 6,812.55 | 4,502.77 | 0.00 |
| Mar 03 2024 | 6,266.20 | 95.48 | 1.55% | 6,167.75 | 6,292.26 | 6,116.22 | 0.00 |
| Mar 02 2024 | 6,170.73 | -51.04 | -0.82% | 6,215.25 | 6,215.25 | 6,131.73 | 0.00 |
| Mar 01 2024 | 6,221.77 | 108.85 | 1.78% | 6,088.04 | 6,282.18 | 6,049.59 | 0.00 |
| Feb 29 2024 | 6,112.91 | -103.46 | -1.66% | 6,198.92 | 6,332.68 | 6,020.17 | 0.00 |
| Feb 28 2024 | 6,216.38 | 546.25 | 9.63% | 5,674.39 | 6,366.58 | 5,644.68 | 0.00 |
| Feb 27 2024 | 5,670.13 | 246.03 | 4.54% | 5,434.13 | 5,729.11 | 5,423.19 | 0.00 |
| Feb 26 2024 | 5,424.09 | 274.53 | 5.33% | 4,513.88 | 5,467.19 | 4,502.77 | 0.00 |
| Feb 25 2024 | 5,149.56 | 20.63 | 0.40% | 5,129.78 | 5,168.50 | 5,101.99 | 0.00 |
| Feb 24 2024 | 5,128.93 | 68.36 | 1.35% | 5,048.64 | 5,142.19 | 5,032.21 | 0.00 |
| Feb 23 2024 | 5,060.57 | -43.07 | -0.84% | 5,103.34 | 5,122.57 | 5,027.65 | 0.00 |
| Feb 22 2024 | 5,103.64 | -64.85 | -1.25% | 5,151.81 | 5,175.57 | 5,067.44 | 0.00 |
| Feb 21 2024 | 5,168.49 | -35.62 | -0.68% | 5,198.76 | 5,211.46 | 5,042.16 | 0.00 |
| Feb 20 2024 | 5,204.11 | 54.58 | 1.06% | 5,153.69 | 5,268.41 | 5,055.64 | 0.00 |
| Feb 19 2024 | 5,149.53 | -37.47 | -0.72% | 4,513.88 | 5,222.71 | 4,502.77 | 0.00 |
| Feb 18 2024 | 5,187.00 | 39.60 | 0.77% | 5,137.61 | 5,212.66 | 5,096.28 | 0.00 |
| Feb 17 2024 | 5,147.40 | -48.11 | -0.93% | 5,189.22 | 5,193.68 | 5,041.26 | 0.00 |
