Register to chat with like-minded investors on our interactive forums.
GOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 20.21 | -0.17 | -0.83% | 20.45 | 20.67 | 20.10 | 20,996,996 |
| Sep 20 2024 | 20.38 | 0.15 | 0.74% | 20.53 | 20.57 | 20.19 | 23,205,795 |
| Sep 19 2024 | 20.23 | 0.17 | 0.85% | 20.55 | 20.64 | 20.07 | 17,421,115 |
| Sep 18 2024 | 20.06 | -0.42 | -2.05% | 20.60 | 20.95 | 20.05 | 24,864,737 |
| Sep 17 2024 | 20.48 | -0.04 | -0.19% | 20.27 | 20.60 | 20.23 | 12,493,358 |
| Sep 16 2024 | 20.52 | -0.32 | -1.54% | 20.81 | 20.85 | 20.4139 | 15,194,933 |
| Sep 13 2024 | 20.84 | 0.26 | 1.26% | 20.84 | 21.13 | 20.77 | 16,453,974 |
| Sep 12 2024 | 20.58 | 0.82 | 4.15% | 20.24 | 20.735 | 20.16 | 23,206,084 |
| Sep 11 2024 | 19.76 | 0.16 | 0.82% | 19.55 | 19.79 | 19.33 | 14,477,619 |
| Sep 10 2024 | 19.60 | 0.32 | 1.66% | 19.37 | 19.62 | 19.30 | 15,647,758 |
| Sep 09 2024 | 19.28 | 0.28 | 1.47% | 19.10 | 19.32 | 19.06 | 15,953,228 |
| Sep 06 2024 | 19.00 | -0.46 | -2.36% | 19.40 | 19.605 | 18.94 | 14,842,994 |
| Sep 05 2024 | 19.46 | 0.14 | 0.72% | 19.75 | 19.955 | 19.43 | 15,370,434 |
| Sep 04 2024 | 19.32 | -0.28 | -1.43% | 19.38 | 19.56 | 19.23 | 16,748,181 |
| Sep 03 2024 | 19.60 | -0.59 | -2.92% | 19.86 | 19.9184 | 19.39 | 15,595,575 |
| Aug 30 2024 | 20.19 | -0.13 | -0.64% | 20.15 | 20.32 | 19.97 | 14,115,519 |
| Aug 29 2024 | 20.32 | 0.37 | 1.85% | 20.10 | 20.4801 | 20.03 | 15,129,638 |
| Aug 28 2024 | 19.95 | -0.50 | -2.44% | 20.11 | 20.185 | 19.77 | 19,661,099 |
| Aug 27 2024 | 20.45 | -0.02 | -0.10% | 20.06 | 20.45 | 19.94 | 15,481,143 |
| Aug 26 2024 | 20.47 | -0.03 | -0.15% | 20.69 | 20.73 | 20.40 | 15,290,606 |
| Aug 23 2024 | 20.50 | 0.26 | 1.28% | 20.46 | 20.64 | 20.27 | 18,395,945 |
| Aug 22 2024 | 20.24 | -0.38 | -1.84% | 20.32 | 20.405 | 20.01 | 18,778,258 |
| Aug 21 2024 | 20.62 | 0.21 | 1.03% | 20.42 | 20.71 | 20.30 | 20,430,974 |
| Aug 20 2024 | 20.41 | 0.20 | 0.99% | 20.64 | 20.89 | 20.315 | 23,654,824 |
| Aug 19 2024 | 20.21 | 0.50 | 2.54% | 19.69 | 20.30 | 19.69 | 24,291,450 |
| Aug 16 2024 | 19.71 | 0.66 | 3.46% | 19.27 | 19.77 | 19.24 | 26,373,855 |
| Aug 15 2024 | 19.05 | -0.11 | -0.57% | 19.16 | 19.28 | 18.74 | 18,849,890 |
| Aug 14 2024 | 19.16 | 0.03 | 0.16% | 19.10 | 19.17 | 18.76 | 25,545,255 |
| Aug 13 2024 | 19.13 | 0.14 | 0.74% | 18.92 | 19.32 | 18.83 | 20,633,907 |
| Aug 12 2024 | 18.99 | 1.58 | 9.08% | 17.85 | 19.065 | 17.81 | 34,903,328 |
| Aug 09 2024 | 17.41 | 0.07 | 0.40% | 17.46 | 17.46 | 17.175 | 13,845,486 |
| Aug 08 2024 | 17.34 | 0.53 | 3.15% | 16.95 | 17.38 | 16.85 | 19,673,088 |
| Aug 07 2024 | 16.81 | -0.58 | -3.34% | 17.59 | 17.63 | 16.75 | 25,811,668 |
| Aug 06 2024 | 17.39 | 0.21 | 1.22% | 17.27 | 17.61 | 17.0901 | 27,462,004 |
| Aug 05 2024 | 17.18 | -0.73 | -4.08% | 16.20 | 17.34 | 16.09 | 25,562,508 |
| Aug 02 2024 | 17.91 | -0.33 | -1.81% | 18.50 | 18.68 | 17.51 | 28,164,865 |
| Aug 01 2024 | 18.24 | -0.27 | -1.46% | 18.50 | 18.77 | 17.995 | 20,569,188 |
| Jul 31 2024 | 18.51 | 0.37 | 2.04% | 18.36 | 18.59 | 18.31 | 16,902,374 |
| Jul 30 2024 | 18.14 | 0.17 | 0.95% | 18.08 | 18.20 | 17.905 | 13,365,006 |
| Jul 29 2024 | 17.97 | 0.18 | 1.01% | 17.88 | 17.99 | 17.665 | 12,626,029 |
| Jul 26 2024 | 17.79 | 0.07 | 0.40% | 17.85 | 17.95 | 17.73 | 21,081,763 |
| Jul 25 2024 | 17.72 | -0.74 | -4.01% | 17.92 | 18.03 | 17.70 | 22,347,437 |
| Jul 24 2024 | 18.46 | -0.11 | -0.59% | 18.70 | 19.0299 | 18.45 | 22,051,759 |
| Jul 23 2024 | 18.57 | 0.21 | 1.14% | 18.40 | 18.666 | 18.24 | 18,297,279 |
| Jul 22 2024 | 18.36 | -0.03 | -0.16% | 18.29 | 18.4575 | 18.234 | 14,862,821 |
| Jul 19 2024 | 18.39 | -0.15 | -0.81% | 18.02 | 18.49 | 17.955 | 24,935,789 |
| Jul 18 2024 | 18.54 | -0.34 | -1.80% | 18.99 | 19.01 | 18.44 | 17,947,515 |
| Jul 17 2024 | 18.88 | -0.37 | -1.92% | 19.36 | 19.45 | 18.85 | 30,464,670 |
| Jul 16 2024 | 19.25 | 0.89 | 4.85% | 18.42 | 19.28 | 18.33 | 36,890,032 |
| Jul 15 2024 | 18.36 | -0.16 | -0.86% | 18.48 | 18.63 | 18.31 | 24,220,615 |
| Jul 12 2024 | 18.52 | 0.39 | 2.15% | 17.83 | 18.57 | 17.81 | 23,043,121 |
| Jul 11 2024 | 18.13 | 0.35 | 1.97% | 18.05 | 18.185 | 17.855 | 31,509,063 |
| Jul 10 2024 | 17.78 | 0.34 | 1.95% | 17.67 | 17.87 | 17.64 | 19,893,584 |
| Jul 09 2024 | 17.44 | 0.06 | 0.35% | 17.35 | 17.546 | 17.26 | 16,391,608 |
| Jul 08 2024 | 17.38 | -0.06 | -0.34% | 17.25 | 17.458 | 17.105 | 18,308,520 |
| Jul 05 2024 | 17.44 | 0.14 | 0.81% | 17.56 | 17.78 | 17.42 | 23,270,276 |
| Jul 03 2024 | 17.30 | 0.68 | 4.09% | 16.85 | 17.36 | 16.84 | 18,999,838 |
| Jul 02 2024 | 16.62 | 0.06 | 0.36% | 16.56 | 16.70 | 16.41 | 11,800,607 |
| Jul 01 2024 | 16.56 | -0.28 | -1.66% | 16.76 | 16.845 | 16.54 | 9,189,646 |
| Jun 28 2024 | 16.84 | 0.00 | 0.00% | 16.84 | 16.84 | 16.84 | 0 |
| Jun 27 2024 | 16.84 | 0.04 | 0.24% | 16.98 | 17.02 | 16.83 | 14,844,495 |
| Jun 26 2024 | 16.80 | 0.21 | 1.27% | 16.35 | 16.84 | 16.33 | 16,929,541 |
