Gold By Gold (ALGLD)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 4.13793103448 | 2.9 | 3.02 | 2.5 | 5277 | 2.69564964 | DE |
| 4 | -1.28 | -29.7674418605 | 4.3 | 4.3 | 2.5 | 3273 | 3.21281908 | DE |
| 12 | -1.84 | -37.8600823045 | 4.86 | 5 | 2.5 | 3252 | 3.99114587 | DE |
| 26 | 0.72 | 31.3043478261 | 2.3 | 5.9 | 2.24 | 4913 | 4.15011345 | DE |
| 52 | 1.97 | 187.619047619 | 1.05 | 5.9 | 1 | 3295 | 3.53622034 | DE |
| 156 | 1.2 | 65.9340659341 | 1.82 | 5.9 | 1 | 1829 | 2.91696709 | DE |
| 260 | 1.79 | 145.528455285 | 1.23 | 5.9 | 0.86 | 1575 | 2.40396543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2.96 | 0.26 | 9.63 | 2.96 | 2.96 | 2.96 | 2438 |
| 1739899800 | 2.7 | 0.2 | 8.00 | 2.92 | 2.92 | 2.7 | 6142 |
| 1739813400 | 2.5 | -0.16 | -6.02 | 2.54 | 2.54 | 2.5 | 4835 |
| 1739554200 | 2.66 | -0.1 | -3.62 | 2.66 | 2.66 | 2.66 | 5598 |
| 1739467800 | 2.7599999 | -0.2 | -6.76 | 2.9 | 2.9 | 2.7599999 | 7371 |
| 1739381400 | 2.96 | -0.34 | -10.30 | 3.16 | 3.16 | 2.96 | 5924 |
| 1739295000 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 2187 |
| 1739208600 | 3.4 | -0.1 | -2.86 | 3.46 | 3.46 | 3.4 | 6953 |
| 1738949400 | 3.5 | -0.32 | -8.38 | 3.78 | 3.78 | 3.5 | 5785 |
| 1738863000 | 3.82 | -0.1 | -2.55 | 3.9 | 3.9 | 3.82 | 2004 |
| 1738776600 | 3.92 | -0.06 | -1.51 | 3.92 | 3.92 | 3.92 | 2095 |
| 1738690200 | 3.98 | 0 | 0.00 | 4 | 4 | 3.98 | 1449 |
| 1738603800 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 663 |
| 1738344600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2437 |
| 1738258200 | 4 | 0 | 0.00 | 3.96 | 4 | 3.96 | 1150 |
| 1738171800 | 4 | -0.1 | -2.44 | 4.0199999 | 4.0199999 | 4 | 1170 |
| 1738085400 | 4.1 | -0.14 | -3.30 | 4.22 | 4.22 | 4.1 | 1379 |
| 1737999000 | 4.24 | -0.02 | -0.47 | 4.26 | 4.26 | 4.24 | 1372 |
| 1737739800 | 4.26 | 0.18 | 4.41 | 4.3 | 4.3 | 4.26 | 1235 |
| 1737653400 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737567000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737480600 | 4.08 | -0.12 | -2.86 | 4.08 | 4.08 | 4.08 | 1240 |
| 1737394200 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 4.2 | 835 |
| 1737135000 | 4.4 | 0.3 | 7.32 | 4.14 | 4.4 | 4.14 | 2673 |
| 1737048600 | 4.1 | 0.14 | 3.54 | 3.82 | 4.1 | 3.82 | 5338 |
| 1736962200 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 2932 |
| 1736875800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736789400 | 4 | -0.2 | -4.76 | 4 | 4 | 4 | 2442 |
| 1736530200 | 4.2 | -0.04 | -0.94 | 4.2 | 4.2 | 4.2 | 388 |
| 1736443800 | 4.24 | 0.1 | 2.42 | 4.12 | 4.24 | 4.12 | 2054 |
| 1736357400 | 4.14 | -0.06 | -1.43 | 4.14 | 4.14 | 4.14 | 1381 |
| 1736271000 | 4.2 | -0.18 | -4.11 | 4.16 | 4.2 | 4.16 | 710 |
| 1736184600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 2519 |
| 1735925400 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 2488 |
| 1735839000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1522 |
| 1735666200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 182 |
| 1735579800 | 4.4 | -0.28 | -5.98 | 4.66 | 4.66 | 4.4 | 1568 |
| 1735320600 | 4.68 | 0.4 | 9.35 | 4.28 | 4.68 | 4.28 | 3901 |
| 1735061400 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 2215 |
| 1734975000 | 4.28 | 0.28 | 7.00 | 4.1 | 4.28 | 4.1 | 12653 |
| 1734715800 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 2902 |
| 1734629400 | 4.1 | 0.1 | 2.50 | 4.1 | 4.1 | 4.1 | 3631 |
| 1734543000 | 4 | -0.16 | -3.85 | 4 | 4 | 4 | 6963 |
| 1734456600 | 4.16 | -0.24 | -5.45 | 4.3 | 4.3 | 4.16 | 4621 |
| 1734370200 | 4.4 | -0.1 | -2.22 | 4.54 | 4.54 | 4.4 | 7177 |
| 1734111000 | 4.5 | -0.3 | -6.25 | 4.7 | 4.7 | 4.5 | 5153 |
| 1734024600 | 4.8 | -0.02 | -0.41 | 4.8 | 4.8 | 4.8 | 3637 |
| 1733938200 | 4.82 | 0.02 | 0.42 | 4.8 | 4.82 | 4.8 | 3979 |
| 1733851800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733765400 | 4.8 | 0.08 | 1.69 | 4.82 | 4.82 | 4.8 | 4790 |
| 1733506200 | 4.72 | -0.08 | -1.67 | 4.72 | 4.72 | 4.72 | 3289 |
| 1733419800 | 4.8 | -0.06 | -1.23 | 4.82 | 4.82 | 4.8 | 2148 |
| 1733333400 | 4.86 | 0 | 0.00 | 5 | 5 | 4.86 | 1673 |
| 1733247000 | 4.86 | 0.3 | 6.58 | 4.6 | 4.86 | 4.6 | 2763 |
| 1733160600 | 4.5599999 | -0.34 | -6.94 | 4.8 | 4.8 | 4.5599999 | 7187 |
| 1732901400 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 2307 |
| 1732815000 | 5 | -0.3 | -5.66 | 4.86 | 5 | 4.86 | 4156 |
| 1732728600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732642200 | 5.3 | 0.2 | 3.92 | 4.8 | 5.3 | 4.8 | 9263 |
| 1732555800 | 5.1 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 10751 |
| 1732296600 | 5.2 | -0.2 | -3.70 | 5.2 | 5.2 | 5.2 | 7875 |
| 1732210200 | 5.4 | 0.52 | 10.66 | 4.88 | 5.4 | 4.88 | 4532 |
| 1732123800 | 4.88 | -0.62 | -11.27 | 5 | 5 | 4.88 | 3981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
