USAU

US Gold Historical Data

USAU Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 10.07 0.05 0.5% 10.00 10.21 10.00 22,922
Oct 21 2021 10.02 -0.11 -1.09% 10.15 10.16 10.00 28,946
Oct 20 2021 10.13 0.17 1.66% 10.00 10.13 10.00 15,039
Oct 19 2021 9.965 -0.10 -0.95% 10.06 10.17 9.965 8,806
Oct 18 2021 10.0601 0.01 0.1% 10.00 10.2699 10.00 6,663
Oct 15 2021 10.05 -0.10 -0.94% 10.10 10.10 9.99 7,136
Oct 14 2021 10.145 0.15 1.55% 10.20 10.25 10.014 12,287
Oct 13 2021 9.99 0.10 1.01% 9.95 10.20 9.91 46,819
Oct 12 2021 9.89 0.07 0.71% 9.90 10.01 9.7215 10,037
Oct 11 2021 9.82 -0.10 -1.01% 9.91 9.998 9.72 6,847
Oct 08 2021 9.92 0.15 1.54% 9.80 10.11 9.80 12,789
Oct 07 2021 9.77 -0.36 -3.55% 10.24 10.24 9.77 41,922
Oct 06 2021 10.13 0.05 0.5% 10.06 10.15 10.04 6,137
Oct 05 2021 10.08 0.03 0.3% 10.05 10.1299 9.95 20,076
Oct 04 2021 10.05 -0.09 -0.89% 10.18 10.25 10.045 18,244
Oct 01 2021 10.14 -0.04 -0.39% 10.26 10.37 10.13 17,999
Sep 30 2021 10.18 0.08 0.79% 10.13 10.3299 9.9796 16,742
Sep 29 2021 10.10 -0.38 -3.63% 10.51 10.51 9.9922 54,484
Sep 28 2021 10.48 -0.40 -3.68% 10.82 10.82 10.39 7,687
Sep 27 2021 10.88 0.23 2.16% 10.70 10.9999 10.67 15,612
Sep 24 2021 10.65 -0.20 -1.84% 10.76 10.80 10.65 11,616
Sep 23 2021 10.85 -0.07 -0.64% 10.95 10.97 10.62 27,142
Sep 22 2021 10.92 0.60 5.81% 10.49 11.0979 10.2769 35,468
Sep 21 2021 10.32 0.23 2.28% 10.20 10.53 10.0101 53,346
Sep 20 2021 10.09 -0.40 -3.81% 10.45 10.45 9.96 79,485
Sep 17 2021 10.49 0.34 3.35% 10.13 10.49 9.95 22,286
Sep 16 2021 10.15 -0.26 -2.5% 10.32 10.32 10.015 28,361
Sep 15 2021 10.41 0.16 1.56% 10.29 10.45 10.29 20,285
Sep 14 2021 10.2501 0.10 0.99% 10.15 10.48 10.07 34,348
Sep 13 2021 10.15 0.00 0.0% 10.15 10.19 10.1101 24,351
Sep 10 2021 10.15 0.04 0.4% 10.13 10.23 9.9408 8,201
Sep 09 2021 10.11 -0.07 -0.69% 10.18 10.18 9.92 11,479
Sep 08 2021 10.18 -0.04 -0.39% 10.22 10.4291 10.11 11,766
Sep 07 2021 10.22 0.27 2.71% 9.98 10.4136 9.94 40,644
Sep 06 2021 9.9501 0.00 +0.00% 9.55 9.99 9.55 0
Sep 03 2021 9.9501 0.44 4.63% 9.55 9.99 9.55 37,107
Sep 02 2021 9.51 0.11 1.17% 9.47 9.57 9.4478 21,452
Sep 01 2021 9.40 -0.07 -0.74% 9.47 9.55 9.20 27,841
Aug 31 2021 9.47 -0.06 -0.63% 9.43 9.53 9.43 8,986
Aug 30 2021 9.53 0.08 0.85% 9.51 9.89 9.45 14,222
Aug 27 2021 9.45 0.07 0.75% 9.34 9.5599 9.34 23,321
Aug 26 2021 9.38 0.09 0.97% 9.26 9.42 9.2501 8,330
Aug 25 2021 9.29 0.14 1.53% 9.20 9.37 9.1201 5,255
Aug 24 2021 9.15 -0.41 -4.29% 9.47 9.55 9.12 39,329
Aug 23 2021 9.56 -0.04 -0.42% 9.65 9.8946 9.51 25,746
Aug 20 2021 9.60 -0.10 -1.03% 9.60 9.81 9.5601 9,129
Aug 19 2021 9.70 -0.04 -0.41% 9.75 9.91 9.6062 8,824
Aug 18 2021 9.74 0.04 0.41% 9.75 9.8802 9.55 13,327
Aug 17 2021 9.70 -0.17 -1.72% 9.87 10.04 9.61 26,973
Aug 16 2021 9.87 -0.06 -0.6% 9.95 9.95 9.63 20,145
Aug 13 2021 9.93 0.08 0.81% 9.93 9.94 9.70 30,079
Aug 12 2021 9.85 -0.20 -1.99% 10.05 10.07 9.77 14,290
Aug 11 2021 10.05 -0.05 -0.5% 10.23 10.23 9.8901 11,012
Aug 10 2021 10.10 0.17 1.71% 9.99 10.11 9.83 17,703
Aug 09 2021 9.93 -0.15 -1.49% 10.12 10.34 9.839 36,871
Aug 06 2021 10.08 -0.06 -0.59% 10.00 10.35 9.9687 30,922
Aug 05 2021 10.14 -0.03 -0.29% 10.13 10.2579 10.08 16,932
Aug 04 2021 10.17 -0.15 -1.45% 10.35 10.43 10.11 11,721
Aug 03 2021 10.32 0.18 1.78% 10.16 10.36 10.04 21,017
Aug 02 2021 10.14 -0.02 -0.2% 10.16 10.4661 10.0187 13,985
Jul 30 2021 10.16 -0.08 -0.78% 10.33 10.52 10.11 11,447
Jul 29 2021 10.24 -0.03 -0.29% 10.38 10.45 10.151 19,132
Jul 28 2021 10.27 0.22 2.19% 10.00 10.4649 10.00 25,026
Jul 27 2021 10.05 -0.20 -1.95% 10.08 10.29 10.00 7,591
Jul 26 2021 10.25 0.04 0.39% 10.14 10.70 10.1345 17,409


Your Recent History
NASDAQ
USAU
US Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.