Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold (FOREX: XAU-USD )

2,327.82 USD -15.18 (-0.65%)
Streaming Realtime Price Updated: 4:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1828 1831 1810 1814 7,348 -16.31(-0.89%)
Jul 29, 2021 1828 1830 1828 1830 481 +20.49(+1.13%)
Jul 28, 2021 1807 1810 1805 1810 413 +10.00(+0.56%)
Jul 27, 2021 1799 1800 1798 1800 454 +2.28(+0.13%)
Jul 26, 2021 1797 1798 1797 1797 430 -3.80(-0.21%)
Jul 25, 2021 1802 1802 1800 1801 347 -0.58(-0.03%)
Jul 23, 2021 1806 1810 1793 1802 6,104 -6.46(-0.36%)
Jul 22, 2021 1806 1808 1806 1808 402 +5.31(+0.29%)
Jul 21, 2021 1803 1804 1803 1803 443 -6.55(-0.36%)
Jul 20, 2021 1810 1811 1809 1809 400 -2.28(-0.13%)
Jul 19, 2021 1812 1813 1812 1812 445 -1.20(-0.07%)
Jul 18, 2021 1811 1813 1811 1813 336 +1.65(+0.09%)
Jul 16, 2021 1829 1832 1810 1811 6,161 -19.80(-1.08%)
Jul 15, 2021 1829 1831 1829 1831 463 +4.31(+0.24%)
Jul 14, 2021 1827 1828 1826 1827 426 +19.91(+1.10%)
Jul 13, 2021 1807 1808 1807 1807 426 +0.20(+0.01%)
Jul 12, 2021 1806 1807 1806 1807 420 -1.14(-0.06%)
Jul 11, 2021 1808 1808 1807 1808 336 +0.03(+0.00%)
Jul 09, 2021 1802 1812 1797 1808 6,943 +4.99(+0.28%)
Jul 08, 2021 1802 1803 1802 1803 438 -2.01(-0.11%)
Jul 07, 2021 1803 1805 1803 1805 427 +9.06(+0.50%)
Jul 06, 2021 1797 1797 1795 1796 456 +2.80(+0.16%)
Jul 05, 2021 1792 1801 1791 1793 416 +0.31(+0.02%)
Jul 04, 2021 1787 1793 1786 1793 338 +5.46(+0.31%)
Jul 02, 2021 1777 1794 1775 1787 6,448 +11.33(+0.64%)
Jul 01, 2021 1777 1776 1776 1776 403 +5.84(+0.33%)
Jun 30, 2021 1770 1770 1769 1770 426 +8.50(+0.48%)
Jun 29, 2021 1761 1762 1760 1761 415 -15.46(-0.87%)
Jun 28, 2021 1778 1779 1777 1777 424 -5.38(-0.30%)
Jun 27, 2021 1781 1783 1780 1782 339 +1.47(+0.08%)
Jun 25, 2021 1775 1789 1774 1781 6,101 +5.86(+0.33%)
Jun 24, 2021 1775 1777 1774 1775 391 -1.83(-0.10%)
Jun 23, 2021 1778 1779 1777 1777 386 -2.04(-0.11%)
Jun 22, 2021 1778 1779 1779 1779 429 -6.43(-0.36%)
Jun 21, 2021 1783 1786 1783 1785 395 +17.06(+0.96%)
Jun 20, 2021 1764 1769 1764 1768 358 +4.65(+0.26%)
Jun 18, 2021 1773 1794 1762 1764 5,816 -12.19(-0.69%)
Jun 17, 2021 1773 1776 1772 1776 389 -42.11(-2.32%)
Jun 16, 2021 1811 1818 1811 1818 379 -41.13(-2.21%)
Jun 15, 2021 1859 1860 1857 1859 423 -7.80(-0.42%)
Jun 14, 2021 1866 1867 1866 1867 440 -8.16(-0.44%)
Jun 13, 2021 1876 1877 1874 1875 361 -1.39(-0.07%)
Jun 11, 2021 1899 1902 1875 1876 6,483 -22.17(-1.17%)
Jun 10, 2021 1899 1899 1898 1898 448 +9.65(+0.51%)
Jun 09, 2021 1888 1889 1888 1889 434 -4.44(-0.23%)
Jun 08, 2021 1893 1893 1892 1893 459 -5.52(-0.29%)
Jun 07, 2021 1899 1899 1898 1899 456 +8.70(+0.46%)
Jun 06, 2021 1891 1891 1889 1890 306 -0.95(-0.05%)
Jun 04, 2021 1870 1895 1861 1891 6,273 +19.43(+1.04%)
Jun 03, 2021 1870 1872 1870 1872 452 -37.28(-1.95%)
Jun 02, 2021 1908 1909 1907 1909 413 +9.51(+0.50%)
Jun 01, 2021 1900 1900 1899 1899 498 -8.02(-0.42%)
May 31, 2021 1906 1908 1906 1907 400 +3.81(+0.20%)
May 30, 2021 1903 1904 1903 1904 340 +0.27(+0.01%)
May 28, 2021 1896 1904 1885 1903 6,658 +7.02(+0.37%)
May 27, 2021 1896 1897 1896 1896 433 -0.18(-0.01%)
May 26, 2021 1896 1897 1896 1896 460 -1.86(-0.10%)
May 25, 2021 1897 1899 1892 1898 444 +20.19(+1.07%)
May 24, 2021 1880 1881 1875 1878 419 -2.93(-0.16%)
May 23, 2021 1881 1881 1876 1881 360 -0.04(-0.00%)
May 21, 2021 1874 1886 1861 1881 6,217 +5.35(+0.29%)
May 20, 2021 1874 1877 1872 1876 405 +13.06(+0.70%)
May 19, 2021 1870 1870 1863 1863 443 -6.07(-0.32%)
May 18, 2021 1869 1869 1863 1869 420 +2.72(+0.15%)
May 17, 2021 1866 1867 1861 1866 412 +21.66(+1.17%)
May 16, 2021 1844 1847 1840 1844 303 +0.58(+0.03%)
May 14, 2021 1844 1844 1821 1844 6,498 +18.05(+0.99%)
May 13, 2021 1826 1827 1826 1826 424 +9.14(+0.50%)
May 12, 2021 1815 1817 1815 1817 393 -19.44(-1.06%)
May 11, 2021 1837 1837 1836 1836 464 +0.44(+0.02%)
May 10, 2021 1835 1836 1835 1836 428 +2.10(+0.11%)
May 09, 2021 1830 1835 1830 1834 309 +2.84(+0.16%)
May 07, 2021 1815 1841 1813 1831 6,784 +16.21(+0.89%)
May 06, 2021 1815 1815 1814 1814 414 +29.25(+1.64%)
May 05, 2021 1787 1787 1785 1785 451 +6.34(+0.36%)
May 04, 2021 1779 1779 1777 1779 475 -13.20(-0.74%)
May 03, 2021 1793 1793 1792 1792 476 +23.89(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.