Register for real-time alerts, custom portfolio, and market movers
GOLDLEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 6,028.58 | 29.93 | 0.50% | 6,007.72 | 6,061.81 | 5,835.17 | 0.00 |
| Jul 24 2024 | 5,998.65 | -44.29 | -0.73% | 6,043.54 | 6,144.39 | 5,976.15 | 0.00 |
| Jul 23 2024 | 6,042.94 | -130.47 | -2.11% | 6,175.21 | 6,188.27 | 5,999.06 | 0.00 |
| Jul 22 2024 | 6,173.41 | -22.68 | -0.37% | 5,302.69 | 6,235.44 | 5,255.70 | 0.00 |
| Jul 21 2024 | 6,196.09 | 59.10 | 0.96% | 6,126.72 | 6,223.34 | 6,011.61 | 0.00 |
| Jul 20 2024 | 6,136.99 | 36.92 | 0.61% | 6,094.26 | 6,172.06 | 6,060.06 | 0.00 |
| Jul 19 2024 | 6,100.08 | 262.40 | 4.49% | 5,833.12 | 6,164.12 | 5,789.76 | 0.00 |
| Jul 18 2024 | 5,837.68 | 0.470 | 0.01% | 5,834.89 | 5,927.40 | 5,774.16 | 0.00 |
| Jul 17 2024 | 5,837.20 | -112.67 | -1.89% | 5,943.44 | 6,027.65 | 5,821.74 | 0.00 |
| Jul 16 2024 | 5,949.88 | 35.03 | 0.59% | 5,920.37 | 5,958.24 | 5,701.43 | 0.00 |
| Jul 15 2024 | 5,914.85 | 326.87 | 5.85% | 5,302.69 | 5,922.48 | 5,255.70 | 0.00 |
| Jul 14 2024 | 5,587.98 | 185.59 | 3.44% | 5,409.58 | 5,594.11 | 5,338.02 | 0.00 |
| Jul 13 2024 | 5,402.39 | 122.98 | 2.33% | 5,279.64 | 5,447.48 | 5,254.89 | 0.00 |
| Jul 12 2024 | 5,279.41 | 30.86 | 0.59% | 5,244.87 | 5,337.09 | 5,176.41 | 0.00 |
| Jul 11 2024 | 5,248.55 | -55.90 | -1.05% | 5,302.69 | 5,414.67 | 5,232.97 | 0.00 |
| Jul 10 2024 | 5,304.45 | -35.66 | -0.67% | 5,328.31 | 5,457.09 | 5,255.10 | 0.00 |
| Jul 09 2024 | 5,340.11 | 145.13 | 2.79% | 5,193.03 | 5,357.29 | 5,160.17 | 0.00 |
| Jul 08 2024 | 5,194.99 | 63.24 | 1.23% | 6,005.49 | 6,160.32 | 2,343.84 | 0.00 |
| Jul 07 2024 | 5,131.75 | -199.13 | -3.74% | 5,359.63 | 5,364.23 | 5,131.75 | 0.00 |
| Jul 06 2024 | 5,330.87 | 117.82 | 2.26% | 5,188.37 | 5,371.27 | 5,146.98 | 0.00 |
| Jul 05 2024 | 5,213.06 | -57.31 | -1.09% | 5,244.31 | 5,288.00 | 4,933.18 | 0.00 |
| Jul 04 2024 | 5,270.37 | -279.86 | -5.04% | 5,547.35 | 5,572.25 | 5,232.07 | 0.00 |
| Jul 03 2024 | 5,550.23 | -191.49 | -3.34% | 5,751.21 | 5,759.44 | 5,487.22 | 0.00 |
| Jul 02 2024 | 5,741.72 | -83.96 | -1.44% | 5,824.62 | 5,856.34 | 5,721.14 | 0.00 |
| Jul 01 2024 | 5,825.68 | 9.22 | 0.16% | 6,005.49 | 6,160.32 | 2,343.84 | 0.00 |
| Jun 30 2024 | 5,816.47 | 153.87 | 2.72% | 5,657.30 | 5,829.76 | 5,633.97 | 0.00 |
| Jun 29 2024 | 5,662.60 | 57.64 | 1.03% | 5,605.70 | 5,684.03 | 5,605.35 | 0.00 |
| Jun 28 2024 | 5,604.96 | -114.42 | -2.00% | 5,720.85 | 5,784.80 | 5,572.60 | 0.00 |
| Jun 27 2024 | 5,719.38 | 59.38 | 1.05% | 5,657.59 | 5,783.96 | 5,634.97 | 0.00 |
| Jun 26 2024 | 5,659.99 | -76.84 | -1.34% | 6,005.49 | 6,160.32 | 5,651.39 | 0.00 |
| Jun 25 2024 | 5,736.84 | 140.62 | 2.51% | 5,587.91 | 5,778.21 | 5,587.91 | 0.00 |
| Jun 24 2024 | 5,596.21 | -295.57 | -5.02% | 5,875.41 | 5,890.27 | 5,456.49 | 0.00 |
| Jun 23 2024 | 5,891.79 | -75.94 | -1.27% | 5,970.59 | 6,003.13 | 5,889.69 | 0.00 |
| Jun 22 2024 | 5,967.73 | 3.13 | 0.05% | 5,969.09 | 6,001.62 | 5,948.70 | 0.00 |
| Jun 21 2024 | 5,964.60 | -67.35 | -1.12% | 6,030.52 | 6,038.40 | 5,903.51 | 0.00 |
| Jun 20 2024 | 6,031.94 | 26.16 | 0.44% | 6,005.49 | 6,160.32 | 5,994.80 | 0.00 |
| Jun 19 2024 | 6,005.78 | -24.10 | -0.40% | 6,036.49 | 6,088.88 | 5,994.85 | 0.00 |
| Jun 18 2024 | 6,029.88 | -127.56 | -2.07% | 6,161.84 | 6,161.84 | 5,935.45 | 0.00 |
| Jun 17 2024 | 6,157.44 | -37.47 | -0.60% | 6,276.14 | 6,365.09 | 6,050.02 | 0.00 |
| Jun 16 2024 | 6,194.92 | 36.97 | 0.60% | 6,157.43 | 6,218.61 | 6,137.65 | 0.00 |
| Jun 15 2024 | 6,157.95 | 12.14 | 0.20% | 6,141.93 | 6,176.86 | 6,130.99 | 0.00 |
| Jun 14 2024 | 6,145.81 | -47.22 | -0.76% | 6,194.02 | 6,281.10 | 6,052.02 | 0.00 |
| Jun 13 2024 | 6,193.03 | -87.26 | -1.39% | 6,283.82 | 6,289.96 | 6,137.18 | 0.00 |
| Jun 12 2024 | 6,280.29 | 34.26 | 0.55% | 6,245.02 | 6,420.03 | 6,198.21 | 0.00 |
| Jun 11 2024 | 6,246.03 | -171.50 | -2.67% | 6,420.97 | 6,425.18 | 6,138.67 | 0.00 |
| Jun 10 2024 | 6,417.53 | -15.36 | -0.24% | 6,276.14 | 6,495.89 | 6,262.35 | 0.00 |
| Jun 09 2024 | 6,432.88 | 39.18 | 0.61% | 6,392.08 | 6,448.45 | 6,378.78 | 0.00 |
| Jun 08 2024 | 6,393.70 | 0.060 | 0.00% | 6,387.57 | 6,417.06 | 6,383.65 | 0.00 |
| Jun 07 2024 | 6,393.64 | -70.70 | -1.09% | 6,463.31 | 6,578.88 | 6,338.18 | 0.00 |
| Jun 06 2024 | 6,464.35 | -35.51 | -0.55% | 6,502.21 | 6,539.90 | 6,412.58 | 0.00 |
| Jun 05 2024 | 6,499.86 | 50.37 | 0.78% | 6,276.14 | 6,565.70 | 2,343.84 | 0.00 |
| Jun 04 2024 | 6,449.50 | 173.49 | 2.76% | 6,276.14 | 6,481.92 | 6,262.35 | 0.00 |
| Jun 03 2024 | 6,276.01 | 59.70 | 0.96% | 6,208.70 | 6,426.33 | 6,196.07 | 0.00 |
| Jun 02 2024 | 6,216.31 | 7.19 | 0.12% | 6,211.85 | 6,269.49 | 6,176.76 | 0.00 |
| Jun 01 2024 | 6,209.12 | 19.54 | 0.32% | 6,200.32 | 6,222.61 | 6,183.31 | 0.00 |
| May 31 2024 | 6,189.57 | -86.67 | -1.38% | 6,275.40 | 6,312.37 | 6,118.61 | 0.00 |
| May 30 2024 | 6,276.24 | 53.05 | 0.85% | 6,227.97 | 6,375.21 | 6,175.73 | 0.00 |
| May 29 2024 | 6,223.19 | -44.25 | -0.71% | 6,261.91 | 6,314.91 | 6,175.23 | 0.00 |
| May 28 2024 | 6,267.44 | -85.87 | -1.35% | 6,351.30 | 6,356.68 | 6,170.95 | 0.00 |
| May 27 2024 | 6,353.31 | 68.58 | 1.09% | 5,774.42 | 6,461.14 | 2,343.84 | 0.00 |
| May 26 2024 | 6,284.73 | -66.98 | -1.05% | 6,355.80 | 6,374.30 | 6,262.17 | 0.00 |
| May 25 2024 | 6,351.71 | 58.72 | 0.93% | 6,289.24 | 6,385.88 | 6,289.24 | 0.00 |
| May 24 2024 | 6,292.99 | 56.78 | 0.91% | 6,231.49 | 6,346.58 | 6,129.73 | 0.00 |
| May 23 2024 | 6,236.21 | -109.87 | -1.73% | 6,363.62 | 6,418.28 | 6,126.08 | 0.00 |
| May 22 2024 | 6,346.08 | -61.10 | -0.95% | 6,403.00 | 6,472.52 | 6,339.19 | 0.00 |
| May 21 2024 | 6,407.19 | -105.80 | -1.62% | 6,509.86 | 6,557.84 | 6,283.15 | 0.00 |
| May 20 2024 | 6,512.99 | 456.25 | 7.53% | 5,774.42 | 6,520.93 | 2,343.84 | 0.00 |
| May 19 2024 | 6,056.74 | -76.83 | -1.25% | 6,124.50 | 6,189.91 | 6,035.68 | 0.00 |
| May 18 2024 | 6,133.56 | 5.62 | 0.09% | 6,130.61 | 6,168.99 | 6,105.14 | 0.00 |
| May 17 2024 | 6,127.94 | 152.51 | 2.55% | 5,977.67 | 6,165.39 | 5,969.39 | 0.00 |
| May 16 2024 | 5,975.43 | -76.83 | -1.27% | 6,058.98 | 6,086.54 | 5,869.64 | 0.00 |
| May 15 2024 | 6,052.26 | 386.52 | 6.82% | 5,668.04 | 6,062.68 | 5,644.91 | 0.00 |
| May 14 2024 | 5,665.74 | -130.60 | -2.25% | 5,796.29 | 5,816.43 | 5,620.72 | 0.00 |
| May 13 2024 | 5,796.34 | 113.66 | 2.00% | 5,774.42 | 5,839.68 | 2,343.84 | 0.00 |
| May 12 2024 | 5,682.68 | 63.68 | 1.13% | 5,623.62 | 5,708.06 | 5,609.24 | 0.00 |
| May 11 2024 | 5,619.00 | -20.93 | -0.37% | 5,625.97 | 5,678.92 | 5,598.25 | 0.00 |
| May 10 2024 | 5,639.93 | -175.86 | -3.02% | 5,819.80 | 5,856.30 | 5,569.35 | 0.00 |
| May 09 2024 | 5,815.80 | 166.64 | 2.95% | 5,665.00 | 5,843.02 | 5,626.47 | 0.00 |
| May 08 2024 | 5,649.16 | -127.92 | -2.21% | 5,774.42 | 5,830.84 | 5,636.87 | 0.00 |
| May 07 2024 | 5,777.08 | -61.41 | -1.05% | 5,843.01 | 5,949.02 | 5,765.89 | 0.00 |
| May 06 2024 | 5,838.49 | -79.56 | -1.34% | 6,633.59 | 6,705.27 | 5,805.68 | 0.00 |
| May 05 2024 | 5,918.04 | 13.80 | 0.23% | 5,915.72 | 5,962.90 | 5,820.51 | 0.00 |
| May 04 2024 | 5,904.24 | 83.46 | 1.43% | 5,818.34 | 5,951.06 | 5,793.30 | 0.00 |
| May 03 2024 | 5,820.78 | 335.13 | 6.11% | 5,484.36 | 5,858.72 | 5,455.61 | 0.00 |
| May 02 2024 | 5,485.65 | 62.65 | 1.16% | 5,421.92 | 5,526.91 | 5,293.49 | 0.00 |
| May 01 2024 | 5,422.99 | -256.14 | -4.51% | 5,655.08 | 5,666.00 | 5,282.55 | 0.00 |
| Apr 30 2024 | 5,679.14 | -244.70 | -4.13% | 5,921.46 | 6,001.36 | 5,523.64 | 0.00 |
| Apr 29 2024 | 5,923.83 | 68.32 | 1.17% | 6,633.59 | 6,705.27 | 2,343.84 | 0.00 |
| Apr 28 2024 | 5,855.51 | -48.29 | -0.82% | 5,910.92 | 5,981.76 | 5,841.89 | 0.00 |
| Apr 27 2024 | 5,903.80 | -33.68 | -0.57% | 5,932.84 | 5,939.26 | 5,822.40 | 0.00 |
