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

Gold (FOREX: XAU-USD )

2,315.83 USD +5.05 (+0.22%)
Streaming Realtime Price Updated: 4:14 PM EDT, Jun 11, 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 (%)
Feb 28, 2020 1644 1648 1567 1586 4,537 -62.19(-3.77%)
Feb 27, 2020 1644 1648 1642 1648 181 +6.29(+0.38%)
Feb 26, 2020 1641 1642 1640 1642 193 +3.48(+0.21%)
Feb 25, 2020 1635 1638 1634 1638 149 -20.79(-1.25%)
Feb 24, 2020 1659 1659 1659 0 -8.83(-0.53%)
Feb 23, 2020 1643 1671 1643 1668 113 +24.43(+1.49%)
Feb 21, 2020 1619 1648 1619 1643 6,532 +22.16(+1.37%)
Feb 20, 2020 1619 1621 1619 1621 182 +9.08(+0.56%)
Feb 19, 2020 1611 1612 1611 1612 185 +10.76(+0.67%)
Feb 18, 2020 1601 1601 1601 1601 156 +16.84(+1.06%)
Feb 17, 2020 1581 1585 1581 1584 161 +3.51(+0.22%)
Feb 16, 2020 1584 1584 1581 1581 96 -2.92(-0.18%)
Feb 14, 2020 1576 1584 1574 1584 7,073 +7.24(+0.46%)
Feb 13, 2020 1576 1577 1576 1577 180 +10.77(+0.69%)
Feb 12, 2020 1566 1566 1566 1566 179 -1.23(-0.08%)
Feb 11, 2020 1568 1568 1567 1567 176 -5.35(-0.34%)
Feb 10, 2020 1572 1573 1572 1572 115 +2.03(+0.13%)
Feb 09, 2020 1570 1570 1570 1570 59 +0.32(+0.02%)
Feb 07, 2020 1566 1573 1563 1570 7,138 +3.94(+0.25%)
Feb 06, 2020 1566 1566 1566 1566 150 +10.76(+0.69%)
Feb 05, 2020 1556 1556 1555 1555 180 +2.77(+0.18%)
Feb 04, 2020 1553 1553 1552 1553 193 -25.77(-1.63%)
Feb 03, 2020 1577 1579 1576 1578 182 -11.16(-0.70%)
Feb 02, 2020 1589 1590 1588 1590 105 +0.90(+0.06%)
Jan 31, 2020 1574 1590 1571 1589 6,466 +13.30(+0.84%)
Jan 30, 2020 1574 1575 1574 1575 179 -0.41(-0.03%)
Jan 29, 2020 1577 1577 1575 1576 175 +6.52(+0.42%)
Jan 28, 2020 1567 1569 1567 1569 184 -11.59(-0.73%)
Jan 27, 2020 1582 1582 1581 1581 201 -4.40(-0.28%)
Jan 26, 2020 1571 1585 1571 1585 109 +14.15(+0.90%)
Jan 24, 2020 1563 1575 1557 1571 6,719 +8.82(+0.56%)
Jan 23, 2020 1563 1563 1562 1562 188 +2.75(+0.18%)
Jan 22, 2020 1559 1560 1558 1560 168 +2.56(+0.16%)
Jan 21, 2020 1558 1558 1557 1557 202 -3.31(-0.21%)
Jan 20, 2020 1560 1560 1556 1560 164 +3.50(+0.22%)
Jan 19, 2020 1557 1558 1557 1557 120 -0.21(-0.01%)
Jan 17, 2020 1552 1561 1550 1557 7,682 +5.68(+0.37%)
Jan 16, 2020 1552 1552 1551 1551 178 -3.84(-0.25%)
Jan 15, 2020 1556 1559 1550 1555 197 +8.31(+0.54%)
Jan 14, 2020 1546 1547 1542 1547 180 -1.34(-0.09%)
Jan 13, 2020 1548 1549 1548 1548 188 -10.51(-0.67%)
Jan 12, 2020 1562 1562 1559 1559 113 -3.27(-0.21%)
Jan 10, 2020 1552 1562 1546 1562 7,614 +8.82(+0.57%)
Jan 09, 2020 1552 1553 1552 1553 187 -3.51(-0.23%)
Jan 08, 2020 1556 1557 1555 1557 190 -21.19(-1.34%)
Jan 07, 2020 1574 1578 1572 1578 175 +13.59(+0.87%)
Jan 06, 2020 1566 1566 1564 1564 194 -11.58(-0.73%)
Jan 05, 2020 1552 1577 1552 1576 93 +24.11(+1.55%)
Jan 03, 2020 1529 1552 1528 1552 6,821 +23.43(+1.53%)
Jan 02, 2020 1529 1529 1528 1528 152 +8.44(+0.56%)
Jan 01, 2020 1517 1520 1517 1520 117 +2.83(+0.19%)
Dec 31, 2019 1514 1517 1514 1517 94 +1.85(+0.12%)
Dec 30, 2019 1515 1515 1514 1515 169 +3.90(+0.26%)
Dec 29, 2019 1511 1511 1511 1511 100 +0.41(+0.03%)
Dec 27, 2019 1511 1514 1507 1511 7,850 +0.26(+0.02%)
Dec 26, 2019 1511 1511 1510 1511 185 +12.61(+0.84%)
Dec 25, 2019 1501 1503 1498 1498 152 +0.32(+0.02%)
Dec 24, 2019 1498 1498 1494 1498 94 +12.00(+0.81%)
Dec 23, 2019 1485 1486 1485 1486 177 +7.88(+0.53%)
Dec 22, 2019 1479 1479 1478 1478 112 -0.03(-0.00%)
Dec 20, 2019 1479 1480 1476 1478 7,371 -0.95(-0.06%)
Dec 19, 2019 1479 1479 1479 1479 180 +3.37(+0.23%)
Dec 18, 2019 1475 1475 1475 1475 172 -0.46(-0.03%)
Dec 17, 2019 1476 1476 1476 1476 178 +0.48(+0.03%)
Dec 16, 2019 1476 1476 1475 1475 171 +1.01(+0.07%)
Dec 15, 2019 1476 1476 1474 1474 102 -1.08(-0.07%)
Dec 13, 2019 1469 1478 1463 1475 7,227 +12.18(+0.83%)
Dec 12, 2019 1469 1469 1463 1463 170 -11.37(-0.77%)
Dec 11, 2019 1475 1475 1474 1475 184 +10.66(+0.73%)
Dec 10, 2019 1464 1464 1464 1464 177 +2.12(+0.15%)
Dec 09, 2019 1461 1462 1461 1462 185 +2.80(+0.19%)
Dec 08, 2019 1460 1460 1459 1459 88 -0.62(-0.04%)
Dec 06, 2019 1476 1477 1459 1460 7,053 -16.46(-1.12%)
Dec 05, 2019 1476 1476 1472 1476 167 +1.33(+0.09%)
Dec 04, 2019 1474 1475 1474 1475 178 -1.71(-0.12%)
Dec 03, 2019 1477 1477 1476 1476 166 +14.80(+1.01%)
Dec 02, 2019 1462 1462 1462 1462 184 -0.13(-0.01%)
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.