Register for streaming realtime charts, analysis tools, and prices.
GAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.52 | 1.45 | 960,059 |
| Apr 18 2024 | 1.49 | -0.01 | -0.67% | 1.52 | 1.53 | 1.46 | 1,010,919 |
| Apr 17 2024 | 1.50 | 0.05 | 3.45% | 1.51 | 1.55 | 1.45 | 1,983,992 |
| Apr 16 2024 | 1.45 | 0.04 | 2.84% | 1.37 | 1.47 | 1.37 | 1,703,153 |
| Apr 15 2024 | 1.41 | -0.01 | -0.70% | 1.40 | 1.44 | 1.31 | 4,370,695 |
| Apr 12 2024 | 1.42 | -0.12 | -7.79% | 1.54 | 1.60 | 1.42 | 3,274,959 |
| Apr 11 2024 | 1.54 | 0.02 | 1.32% | 1.55 | 1.555 | 1.485 | 1,178,588 |
| Apr 10 2024 | 1.52 | -0.01 | -0.65% | 1.47 | 1.53 | 1.39 | 2,032,344 |
| Apr 09 2024 | 1.53 | 0.04 | 2.68% | 1.53 | 1.56 | 1.47 | 1,023,519 |
| Apr 08 2024 | 1.49 | -0.06 | -3.87% | 1.59 | 1.59 | 1.44 | 1,680,066 |
| Apr 05 2024 | 1.55 | 0.06 | 4.03% | 1.49 | 1.58 | 1.46 | 1,791,526 |
| Apr 04 2024 | 1.49 | -0.03 | -1.97% | 1.48 | 1.50 | 1.44 | 1,552,413 |
| Apr 03 2024 | 1.52 | 0.02 | 1.33% | 1.54 | 1.54 | 1.43 | 2,098,056 |
| Apr 02 2024 | 1.50 | 0.12 | 8.70% | 1.40 | 1.50 | 1.32 | 1,957,097 |
| Apr 01 2024 | 1.38 | -0.02 | -1.43% | 1.47 | 1.53 | 1.34 | 2,696,968 |
| Mar 28 2024 | 1.40 | 0.09 | 6.87% | 1.34 | 1.41 | 1.284 | 1,386,159 |
| Mar 27 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.33 | 1.26 | 897,046 |
| Mar 26 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.26 | 1,057,570 |
| Mar 25 2024 | 1.35 | 0.18 | 15.38% | 1.21 | 1.35 | 1.19 | 1,762,550 |
| Mar 22 2024 | 1.17 | -0.04 | -3.31% | 1.21 | 1.21 | 1.16 | 516,709 |
| Mar 21 2024 | 1.21 | 0.06 | 5.22% | 1.19 | 1.23 | 1.17 | 899,248 |
| Mar 20 2024 | 1.15 | 0.04 | 3.60% | 1.10 | 1.18 | 1.10 | 329,836 |
| Mar 19 2024 | 1.11 | -0.02 | -1.77% | 1.08 | 1.14 | 1.05 | 259,948 |
| Mar 18 2024 | 1.13 | -0.07 | -5.83% | 1.22 | 1.22 | 1.09 | 419,441 |
| Mar 15 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.17 | 681,564 |
| Mar 14 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.23 | 1.16 | 389,415 |
| Mar 13 2024 | 1.23 | 0.06 | 5.13% | 1.18 | 1.23 | 1.12 | 935,312 |
| Mar 12 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.19 | 1.12 | 700,511 |
| Mar 11 2024 | 1.19 | 0.04 | 3.48% | 1.16 | 1.19 | 1.13 | 785,026 |
| Mar 08 2024 | 1.15 | 0.04 | 3.60% | 1.11 | 1.18 | 1.10 | 757,125 |
| Mar 07 2024 | 1.11 | -0.02 | -1.77% | 1.14 | 1.1469 | 1.07 | 641,696 |
| Mar 06 2024 | 1.13 | 0.01 | 0.89% | 1.15 | 1.1503 | 1.06 | 693,650 |
| Mar 05 2024 | 1.12 | -0.02 | -1.75% | 1.17 | 1.19 | 1.08 | 749,126 |
| Mar 04 2024 | 1.14 | 0.10 | 9.62% | 1.04 | 1.18 | 1.01 | 1,306,119 |
| Mar 01 2024 | 1.04 | 0.09 | 9.46% | 0.9647 | 1.04 | 0.9059 | 566,946 |
| Feb 29 2024 | 0.9501 | 0.0101 | 1.07% | 0.965 | 0.965 | 0.9413 | 204,237 |
| Feb 28 2024 | 0.94 | 0.021 | 2.29% | 0.9139 | 0.9443 | 0.9139 | 246,915 |
| Feb 27 2024 | 0.919 | 0.0269 | 3.02% | 0.90 | 0.9396 | 0.8921 | 471,668 |
| Feb 26 2024 | 0.8921 | -0.0079 | -0.88% | 0.8921 | 0.9103 | 0.8921 | 122,626 |
| Feb 23 2024 | 0.90 | -0.0268 | -2.89% | 0.9319 | 0.9319 | 0.89 | 331,113 |
| Feb 22 2024 | 0.9268 | -0.0731 | -7.31% | 0.9869 | 0.99 | 0.9001 | 440,890 |
| Feb 21 2024 | 0.9999 | -0.0001 | -0.01% | 0.9998 | 1.02 | 0.9702 | 301,914 |
| Feb 20 2024 | 1.00 | 0.09 | 9.89% | 0.9343 | 1.04 | 0.9343 | 757,207 |
| Feb 16 2024 | 0.91 | -0.0084 | -0.91% | 0.895 | 0.9399 | 0.81 | 736,605 |
| Feb 15 2024 | 0.9184 | 0.0163 | 1.81% | 0.9022 | 0.929799 | 0.8901 | 347,810 |
| Feb 14 2024 | 0.9021 | -0.0277 | -2.98% | 0.8856 | 0.92 | 0.8856 | 224,666 |
| Feb 13 2024 | 0.9298 | 0.0048 | 0.52% | 0.923 | 0.9298 | 0.8901 | 245,723 |
| Feb 12 2024 | 0.925 | -0.021 | -2.22% | 0.97 | 0.97 | 0.91 | 307,717 |
| Feb 09 2024 | 0.946 | 0.0511 | 5.71% | 0.9039 | 0.9478 | 0.90 | 170,193 |
| Feb 08 2024 | 0.8949 | 0.0048 | 0.54% | 0.90 | 0.905049 | 0.89 | 256,491 |
| Feb 07 2024 | 0.8901 | -0.0001 | -0.01% | 0.8943 | 0.9049 | 0.8683 | 93,112 |
| Feb 06 2024 | 0.8902 | 0.0121 | 1.38% | 0.87 | 0.8987 | 0.80 | 423,462 |
| Feb 05 2024 | 0.8781 | -0.049 | -5.29% | 0.925 | 0.925 | 0.8781 | 153,426 |
| Feb 02 2024 | 0.9271 | -0.0302 | -3.15% | 0.9295 | 0.939301 | 0.8913 | 189,574 |
| Feb 01 2024 | 0.9573 | 0.0873 | 10.03% | 0.88 | 0.9573 | 0.8701 | 274,280 |
| Jan 31 2024 | 0.87 | -0.0101 | -1.15% | 0.879 | 0.9072 | 0.87 | 162,562 |
| Jan 30 2024 | 0.8801 | -0.0201 | -2.23% | 0.91 | 0.915 | 0.871 | 151,976 |
| Jan 29 2024 | 0.9002 | 0.0001 | 0.01% | 0.91 | 0.92 | 0.88 | 267,542 |
| Jan 26 2024 | 0.9001 | -0.0414 | -4.40% | 0.9442 | 0.9442 | 0.90 | 76,296 |
| Jan 25 2024 | 0.9415 | 0.0665 | 7.60% | 0.8939 | 0.9618 | 0.8826 | 205,318 |
| Jan 24 2024 | 0.875 | -0.025 | -2.78% | 0.894 | 0.90 | 0.86 | 133,515 |
| Jan 23 2024 | 0.90 | 0.0182 | 2.06% | 0.8874 | 0.90 | 0.87 | 184,515 |
| Jan 22 2024 | 0.8818 | 0.0118 | 1.36% | 0.87 | 0.90 | 0.866 | 178,336 |
