Register to chat with like-minded investors on our interactive forums.
GOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0 |
| May 17 2024 | 1.17 | 0.05 | 4.46% | 1.13 | 1.17 | 1.12 | 210,017 |
| May 16 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.13 | 1.11 | 85,551 |
| May 15 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.12 | 1.09 | 109,572 |
| May 14 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.12 | 1.10 | 147,961 |
| May 13 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.13 | 1.11 | 35,216 |
| May 10 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.15 | 1.12 | 90,048 |
| May 09 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.14 | 1.13 | 23,918 |
| May 08 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.15 | 1.12 | 78,432 |
| May 07 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.16 | 1.14 | 40,234 |
| May 06 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.15 | 1.13 | 44,646 |
| May 03 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 1.13 | 91,992 |
| May 02 2024 | 1.14 | -0.01 | -0.87% | 1.12 | 1.15 | 1.12 | 36,535 |
| May 01 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.15 | 1.13 | 121,739 |
| Apr 30 2024 | 1.13 | -0.04 | -3.42% | 1.14 | 1.15 | 1.13 | 52,119 |
| Apr 29 2024 | 1.17 | 0.04 | 3.54% | 1.14 | 1.18 | 1.14 | 87,551 |
| Apr 26 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| Apr 25 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.14 | 1.11 | 26,900 |
| Apr 24 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.14 | 1.12 | 46,337 |
| Apr 23 2024 | 1.13 | 0.02 | 1.80% | 1.11 | 1.14 | 1.11 | 54,464 |
| Apr 22 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.11 | 87,721 |
| Apr 19 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.17 | 1.13 | 44,865 |
| Apr 18 2024 | 1.14 | 0.00 | 0.00% | 1.17 | 1.17 | 1.14 | 63,335 |
| Apr 17 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.18 | 1.14 | 82,246 |
| Apr 16 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.19 | 1.16 | 95,551 |
| Apr 15 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.23 | 1.19 | 114,307 |
| Apr 12 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.28 | 1.21 | 326,553 |
| Apr 11 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.21 | 1.16 | 81,320 |
| Apr 10 2024 | 1.17 | -0.05 | -4.10% | 1.23 | 1.23 | 1.16 | 384,483 |
| Apr 09 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.26 | 1.21 | 105,399 |
| Apr 08 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.26 | 1.22 | 174,613 |
| Apr 05 2024 | 1.26 | 0.03 | 2.44% | 1.22 | 1.27 | 1.22 | 213,112 |
| Apr 04 2024 | 1.23 | -0.03 | -2.38% | 1.27 | 1.29 | 1.23 | 162,710 |
| Apr 03 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.28 | 1.20 | 466,136 |
| Apr 02 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.22 | 1.17 | 105,156 |
| Apr 01 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.21 | 1.18 | 126,895 |
| Mar 28 2024 | 1.19 | 0.04 | 3.48% | 1.16 | 1.19 | 1.14 | 168,287 |
| Mar 27 2024 | 1.15 | 0.02 | 1.77% | 1.15 | 1.15 | 1.12 | 120,932 |
| Mar 26 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.15 | 1.13 | 23,837 |
| Mar 25 2024 | 1.14 | 0.00 | 0.00% | 1.16 | 1.16 | 1.13 | 35,708 |
| Mar 22 2024 | 1.14 | -0.02 | -1.72% | 1.18 | 1.18 | 1.13 | 49,489 |
| Mar 21 2024 | 1.16 | -0.01 | -0.85% | 1.14 | 1.18 | 1.14 | 61,164 |
| Mar 20 2024 | 1.17 | 0.05 | 4.46% | 1.11 | 1.17 | 1.11 | 75,787 |
| Mar 19 2024 | 1.12 | -0.03 | -2.61% | 1.14 | 1.16 | 1.11 | 110,169 |
| Mar 18 2024 | 1.15 | -0.04 | -3.36% | 1.18 | 1.19 | 1.15 | 43,904 |
| Mar 15 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.21 | 1.17 | 94,501 |
| Mar 14 2024 | 1.17 | -0.06 | -4.88% | 1.25 | 1.25 | 1.14 | 197,176 |
| Mar 13 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 1.21 | 144,876 |
| Mar 12 2024 | 1.22 | 0.03 | 2.52% | 1.18 | 1.23 | 1.16 | 172,753 |
| Mar 11 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.19 | 1.13 | 189,277 |
| Mar 08 2024 | 1.16 | 0.03 | 2.65% | 1.14 | 1.16 | 1.12 | 128,046 |
| Mar 07 2024 | 1.13 | 0.03 | 2.73% | 1.12 | 1.13 | 1.10 | 88,614 |
| Mar 06 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.13 | 1.10 | 155,137 |
| Mar 05 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.14 | 1.06 | 304,514 |
| Mar 04 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.09 | 1.06 | 125,444 |
| Mar 01 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.09 | 1.07 | 68,827 |
| Feb 29 2024 | 1.07 | 0.02 | 1.90% | 1.06 | 1.08 | 1.06 | 67,919 |
| Feb 28 2024 | 1.05 | -0.02 | -1.87% | 1.08 | 1.08 | 1.05 | 51,319 |
| Feb 27 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.05 | 159,404 |
| Feb 26 2024 | 1.07 | 0.00 | 0.00% | 1.05 | 1.08 | 1.04 | 78,554 |
| Feb 23 2024 | 1.07 | 0.03 | 2.88% | 1.04 | 1.07 | 1.03 | 63,669 |
| Feb 22 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.06 | 1.03 | 103,785 |
