Register for streaming realtime charts, analysis tools, and prices.
GOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.52 | -0.17 | -1.02% | 16.47 | 16.585 | 16.3645 | 25,850,593 |
| Apr 23 2024 | 16.69 | 0.27 | 1.64% | 16.28 | 16.785 | 16.26 | 26,720,495 |
| Apr 22 2024 | 16.42 | -0.68 | -3.98% | 16.33 | 16.745 | 16.30 | 26,769,733 |
| Apr 19 2024 | 17.10 | 0.12 | 0.71% | 16.86 | 17.24 | 16.8227 | 25,650,908 |
| Apr 18 2024 | 16.98 | 0.28 | 1.68% | 16.87 | 17.0317 | 16.685 | 18,600,815 |
| Apr 17 2024 | 16.70 | 0.22 | 1.33% | 16.54 | 16.86 | 16.464 | 24,792,363 |
| Apr 16 2024 | 16.48 | -0.89 | -5.12% | 16.77 | 16.81 | 16.10 | 49,657,682 |
| Apr 15 2024 | 17.37 | -0.49 | -2.74% | 17.80 | 17.855 | 17.108 | 32,822,030 |
| Apr 12 2024 | 17.86 | -0.18 | -1.00% | 18.42 | 18.95 | 17.72 | 49,911,735 |
| Apr 11 2024 | 18.04 | 0.14 | 0.78% | 18.01 | 18.12 | 17.66 | 27,288,759 |
| Apr 10 2024 | 17.90 | -0.11 | -0.61% | 17.68 | 18.00 | 17.51 | 31,301,054 |
| Apr 09 2024 | 18.01 | 0.31 | 1.75% | 18.13 | 18.32 | 17.94 | 29,505,665 |
| Apr 08 2024 | 17.70 | -0.16 | -0.90% | 18.02 | 18.12 | 17.48 | 27,529,266 |
| Apr 05 2024 | 17.86 | 0.47 | 2.70% | 17.34 | 18.01 | 17.30 | 35,451,269 |
| Apr 04 2024 | 17.39 | -0.03 | -0.17% | 17.37 | 17.53 | 17.235 | 29,333,986 |
| Apr 03 2024 | 17.42 | 0.24 | 1.40% | 17.13 | 17.49 | 17.09 | 27,912,281 |
| Apr 02 2024 | 17.18 | 0.32 | 1.90% | 16.95 | 17.21 | 16.81 | 34,427,054 |
| Apr 01 2024 | 16.86 | 0.22 | 1.32% | 17.01 | 17.06 | 16.68 | 29,099,442 |
| Mar 28 2024 | 16.64 | 0.43 | 2.65% | 16.45 | 16.70 | 16.26 | 29,322,061 |
| Mar 27 2024 | 16.21 | 0.69 | 4.45% | 15.62 | 16.21 | 15.605 | 28,029,141 |
| Mar 26 2024 | 15.52 | -0.05 | -0.32% | 15.75 | 15.80 | 15.52 | 16,444,023 |
| Mar 25 2024 | 15.57 | 0.05 | 0.32% | 15.66 | 15.935 | 15.54 | 13,627,772 |
| Mar 22 2024 | 15.52 | -0.29 | -1.83% | 15.71 | 15.8899 | 15.49 | 21,391,663 |
| Mar 21 2024 | 15.81 | 0.13 | 0.83% | 16.00 | 16.25 | 15.80 | 26,783,017 |
| Mar 20 2024 | 15.68 | 0.43 | 2.82% | 15.22 | 15.79 | 15.19 | 18,198,098 |
| Mar 19 2024 | 15.25 | -0.38 | -2.43% | 15.52 | 15.575 | 15.23 | 20,040,636 |
| Mar 18 2024 | 15.63 | -0.13 | -0.82% | 15.76 | 15.80 | 15.61 | 12,180,729 |
| Mar 15 2024 | 15.76 | 0.00 | 0.00% | 15.71 | 15.83 | 15.61 | 20,404,569 |
| Mar 14 2024 | 15.76 | -0.22 | -1.38% | 15.84 | 15.865 | 15.59 | 16,557,097 |
| Mar 13 2024 | 15.98 | 0.34 | 2.17% | 15.66 | 16.03 | 15.63 | 19,894,710 |
| Mar 12 2024 | 15.64 | -0.23 | -1.45% | 15.58 | 15.68 | 15.40 | 19,578,358 |
| Mar 11 2024 | 15.87 | 0.11 | 0.70% | 15.77 | 15.92 | 15.74 | 25,513,516 |
| Mar 08 2024 | 15.76 | -0.14 | -0.88% | 15.99 | 16.095 | 15.75 | 23,925,912 |
| Mar 07 2024 | 15.90 | 0.19 | 1.21% | 15.99 | 16.05 | 15.84 | 22,760,537 |
| Mar 06 2024 | 15.71 | 0.18 | 1.16% | 15.72 | 16.00 | 15.64 | 27,415,066 |
| Mar 05 2024 | 15.53 | 0.07 | 0.45% | 15.74 | 15.82 | 15.53 | 29,175,604 |
| Mar 04 2024 | 15.46 | 0.52 | 3.48% | 15.14 | 15.5187 | 15.045 | 34,677,025 |
| Mar 01 2024 | 14.94 | 0.28 | 1.91% | 14.76 | 15.04 | 14.56 | 25,508,709 |
| Feb 29 2024 | 14.66 | 0.33 | 2.30% | 14.67 | 14.80 | 14.61 | 19,059,322 |
| Feb 28 2024 | 14.33 | -0.18 | -1.24% | 14.42 | 14.42 | 14.27 | 12,903,685 |
| Feb 27 2024 | 14.51 | -0.14 | -0.96% | 14.71 | 14.71 | 14.51 | 15,922,232 |
| Feb 26 2024 | 14.65 | -0.09 | -0.61% | 14.53 | 14.66 | 14.40 | 17,175,296 |
| Feb 23 2024 | 14.74 | 0.35 | 2.43% | 14.44 | 14.76 | 14.37 | 20,988,545 |
| Feb 22 2024 | 14.39 | -0.36 | -2.44% | 14.61 | 14.625 | 14.36 | 15,436,431 |
| Feb 21 2024 | 14.75 | 0.02 | 0.14% | 14.75 | 14.77 | 14.50 | 15,151,109 |
| Feb 20 2024 | 14.73 | 0.08 | 0.55% | 14.79 | 14.939 | 14.62 | 15,439,545 |
| Feb 16 2024 | 14.65 | 0.05 | 0.34% | 14.58 | 14.77 | 14.485 | 19,367,812 |
| Feb 15 2024 | 14.60 | 0.54 | 3.84% | 14.35 | 14.65 | 14.25 | 29,167,063 |
| Feb 14 2024 | 14.06 | -0.09 | -0.64% | 14.27 | 14.32 | 13.76 | 32,415,763 |
| Feb 13 2024 | 14.15 | -0.58 | -3.94% | 14.50 | 14.50 | 14.02 | 31,215,610 |
| Feb 12 2024 | 14.73 | 0.06 | 0.41% | 14.69 | 14.80 | 14.54 | 19,301,788 |
| Feb 09 2024 | 14.67 | -0.15 | -1.01% | 14.81 | 14.81 | 14.58 | 17,179,039 |
| Feb 08 2024 | 14.82 | -0.11 | -0.74% | 14.91 | 14.97 | 14.73 | 23,141,338 |
| Feb 07 2024 | 14.93 | -0.10 | -0.67% | 15.00 | 15.07 | 14.89 | 22,399,485 |
| Feb 06 2024 | 15.03 | -0.14 | -0.92% | 15.22 | 15.23 | 15.01 | 20,558,472 |
| Feb 05 2024 | 15.17 | -0.24 | -1.56% | 15.19 | 15.30 | 15.09 | 19,484,389 |
| Feb 02 2024 | 15.41 | -0.48 | -3.02% | 15.49 | 15.52 | 15.20 | 24,388,218 |
| Feb 01 2024 | 15.89 | 0.29 | 1.86% | 15.78 | 16.05 | 15.50 | 20,307,134 |
| Jan 31 2024 | 15.60 | -0.08 | -0.51% | 15.76 | 16.065 | 15.55 | 25,031,056 |
| Jan 30 2024 | 15.68 | -0.02 | -0.13% | 15.81 | 15.91 | 15.56 | 13,831,775 |
| Jan 29 2024 | 15.70 | 0.17 | 1.09% | 15.70 | 15.74 | 15.46 | 17,392,866 |
| Jan 26 2024 | 15.53 | -0.06 | -0.38% | 15.66 | 15.8403 | 15.52 | 16,133,312 |
