Register for streaming realtime charts, analysis tools, and prices.
GOLD11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 12.72 | 0.03 | 0.24% | 12.68 | 12.74 | 12.65 | 702,948 |
| May 23 2024 | 12.69 | -0.25 | -1.93% | 12.80 | 12.80 | 12.64 | 1,035,499 |
| May 22 2024 | 12.94 | -0.13 | -0.99% | 13.06 | 13.09 | 12.88 | 559,357 |
| May 21 2024 | 13.07 | -0.02 | -0.15% | 13.03 | 13.10 | 12.99 | 413,636 |
| May 20 2024 | 13.09 | 0.10 | 0.77% | 13.00 | 13.13 | 12.97 | 692,144 |
| May 17 2024 | 12.99 | 0.13 | 1.01% | 12.87 | 13.02 | 12.87 | 695,804 |
| May 16 2024 | 12.86 | -0.06 | -0.46% | 12.86 | 12.89 | 12.80 | 985,670 |
| May 15 2024 | 12.92 | 0.16 | 1.25% | 12.82 | 12.96 | 12.78 | 331,201 |
| May 14 2024 | 12.76 | 0.05 | 0.39% | 12.64 | 12.76 | 12.64 | 649,936 |
| May 13 2024 | 12.71 | -0.18 | -1.40% | 12.73 | 12.73 | 12.65 | 874,618 |
| May 10 2024 | 12.89 | 0.18 | 1.42% | 12.74 | 12.89 | 12.74 | 994,701 |
| May 09 2024 | 12.71 | 0.31 | 2.50% | 12.56 | 12.71 | 12.51 | 1,308,599 |
| May 08 2024 | 12.40 | 0.09 | 0.73% | 12.44 | 12.44 | 12.35 | 376,775 |
| May 07 2024 | 12.31 | -0.09 | -0.73% | 12.37 | 12.39 | 12.28 | 911,681 |
| May 06 2024 | 12.40 | 0.12 | 0.98% | 12.40 | 12.47 | 12.35 | 250,442 |
| May 03 2024 | 12.28 | -0.12 | -0.97% | 12.29 | 12.31 | 12.14 | 634,120 |
| May 02 2024 | 12.40 | -0.16 | -1.27% | 12.45 | 12.45 | 12.27 | 660,507 |
| Apr 30 2024 | 12.56 | 0.00 | 0.00% | 12.53 | 12.57 | 12.46 | 897,987 |
| Apr 29 2024 | 12.56 | -0.11 | -0.87% | 12.58 | 12.62 | 12.51 | 272,569 |
| Apr 26 2024 | 12.67 | -0.06 | -0.47% | 12.71 | 12.71 | 12.56 | 315,679 |
| Apr 25 2024 | 12.73 | 0.10 | 0.79% | 12.60 | 12.77 | 12.60 | 348,736 |
| Apr 24 2024 | 12.63 | 0.16 | 1.28% | 12.55 | 12.71 | 12.55 | 255,472 |
| Apr 23 2024 | 12.47 | -0.19 | -1.50% | 12.60 | 12.65 | 12.44 | 773,496 |
| Apr 22 2024 | 12.66 | -0.46 | -3.51% | 12.85 | 12.88 | 12.62 | 1,096,528 |
| Apr 19 2024 | 13.12 | -0.05 | -0.38% | 13.20 | 13.21 | 13.07 | 1,061,692 |
| Apr 18 2024 | 13.17 | 0.07 | 0.53% | 13.18 | 13.27 | 13.07 | 3,220,712 |
| Apr 17 2024 | 13.10 | -0.23 | -1.73% | 13.23 | 13.24 | 13.05 | 1,619,622 |
| Apr 16 2024 | 13.33 | 0.26 | 1.99% | 13.08 | 13.35 | 13.08 | 1,672,763 |
| Apr 15 2024 | 13.07 | 0.34 | 2.67% | 12.77 | 13.08 | 12.66 | 1,433,638 |
| Apr 12 2024 | 12.73 | -0.01 | -0.08% | 12.94 | 13.17 | 12.60 | 1,804,586 |
| Apr 11 2024 | 12.74 | 0.30 | 2.41% | 12.55 | 12.74 | 12.46 | 1,647,307 |
| Apr 10 2024 | 12.44 | 0.05 | 0.40% | 12.39 | 12.55 | 12.38 | 1,137,142 |
| Apr 09 2024 | 12.39 | -0.05 | -0.40% | 12.43 | 12.46 | 12.32 | 748,458 |
| Apr 08 2024 | 12.44 | 0.01 | 0.08% | 12.46 | 12.48 | 12.32 | 485,134 |
| Apr 05 2024 | 12.43 | 0.23 | 1.89% | 12.20 | 12.44 | 12.16 | 941,227 |
| Apr 04 2024 | 12.20 | 0.05 | 0.41% | 12.16 | 12.24 | 12.09 | 633,491 |
| Apr 03 2024 | 12.15 | -0.05 | -0.41% | 12.20 | 12.22 | 12.15 | 954,019 |
| Apr 02 2024 | 12.20 | 0.21 | 1.75% | 11.98 | 12.20 | 11.96 | 1,037,090 |
| Apr 01 2024 | 11.99 | 0.27 | 2.30% | 11.94 | 12.00 | 11.86 | 966,083 |
| Mar 28 2024 | 11.72 | 0.18 | 1.56% | 11.59 | 11.75 | 11.56 | 1,190,056 |
| Mar 27 2024 | 11.54 | 0.15 | 1.32% | 11.46 | 11.54 | 11.46 | 522,226 |
| Mar 26 2024 | 11.39 | 0.01 | 0.09% | 11.45 | 11.48 | 11.39 | 718,175 |
| Mar 25 2024 | 11.38 | 0.01 | 0.09% | 11.41 | 11.45 | 11.35 | 403,571 |
| Mar 22 2024 | 11.37 | -0.04 | -0.35% | 11.44 | 11.47 | 11.35 | 555,535 |
| Mar 21 2024 | 11.41 | -0.06 | -0.52% | 11.53 | 11.58 | 11.35 | 1,905,729 |
| Mar 20 2024 | 11.47 | 0.04 | 0.35% | 11.42 | 11.47 | 11.33 | 916,231 |
| Mar 19 2024 | 11.43 | 0.01 | 0.09% | 11.42 | 11.46 | 11.35 | 848,513 |
| Mar 18 2024 | 11.42 | 0.09 | 0.79% | 11.36 | 11.45 | 11.33 | 442,180 |
| Mar 15 2024 | 11.33 | -0.06 | -0.53% | 11.40 | 11.41 | 11.32 | 572,257 |
| Mar 14 2024 | 11.39 | -0.02 | -0.18% | 11.35 | 11.47 | 11.30 | 840,360 |
| Mar 13 2024 | 11.41 | 0.15 | 1.33% | 11.32 | 11.42 | 11.32 | 363,153 |
| Mar 12 2024 | 11.26 | -0.16 | -1.40% | 11.41 | 11.41 | 11.26 | 1,272,550 |
| Mar 11 2024 | 11.42 | -0.01 | -0.09% | 11.55 | 11.55 | 11.40 | 739,577 |
| Mar 08 2024 | 11.43 | 0.20 | 1.78% | 11.30 | 11.52 | 11.27 | 1,618,038 |
| Mar 07 2024 | 11.23 | 0.04 | 0.36% | 11.20 | 11.26 | 11.18 | 679,344 |
| Mar 06 2024 | 11.19 | 0.05 | 0.45% | 11.12 | 11.19 | 11.08 | 541,428 |
| Mar 05 2024 | 11.14 | 0.10 | 0.91% | 11.06 | 11.20 | 11.06 | 2,212,664 |
| Mar 04 2024 | 11.04 | 0.17 | 1.56% | 10.87 | 11.08 | 10.84 | 1,320,541 |
| Mar 01 2024 | 10.87 | 0.17 | 1.59% | 10.70 | 10.89 | 10.68 | 733,618 |
| Feb 29 2024 | 10.70 | 0.06 | 0.56% | 10.64 | 10.76 | 10.62 | 1,454,952 |
| Feb 28 2024 | 10.64 | 0.09 | 0.85% | 10.55 | 10.65 | 10.55 | 348,739 |
| Feb 27 2024 | 10.55 | -0.10 | -0.94% | 10.65 | 10.65 | 10.54 | 744,700 |
| Feb 26 2024 | 10.65 | -0.07 | -0.65% | 10.70 | 10.71 | 10.62 | 316,438 |
