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 (%)
Mar 31, 2023 1980 1984 1968 1970 5,561 -9.92(-0.50%)
Mar 30, 2023 1980 1980 1979 1979 411 +15.76(+0.80%)
Mar 29, 2023 1964 1965 1964 1964 403 -9.08(-0.46%)
Mar 28, 2023 1974 1974 1973 1973 405 +15.19(+0.78%)
Mar 27, 2023 1956 1958 1957 1958 401 -17.63(-0.89%)
Mar 26, 2023 1979 1979 1971 1975 279 -3.19(-0.16%)
Mar 24, 2023 1993 2001 1976 1978 5,197 -13.80(-0.69%)
Mar 23, 2023 1993 1993 1992 1992 402 +24.60(+1.25%)
Mar 22, 2023 1969 1968 1966 1968 357 +24.69(+1.27%)
Mar 21, 2023 1940 1943 1941 1943 410 -35.66(-1.80%)
Mar 20, 2023 1979 1979 1978 1979 381 -0.08(-0.00%)
Mar 19, 2023 1987 1979 1977 1979 250 -8.24(-0.41%)
Mar 17, 2023 1919 1987 1919 1987 5,294 +67.01(+3.49%)
Mar 16, 2023 1919 1920 1920 1920 433 -1.37(-0.07%)
Mar 15, 2023 1918 1921 1920 1921 392 +17.00(+0.89%)
Mar 14, 2023 1904 1905 1904 1904 399 -6.11(-0.32%)
Mar 13, 2023 1914 1910 1910 1910 408 +23.69(+1.26%)
Mar 12, 2023 1868 1887 1883 1887 218 +19.15(+1.03%)
Mar 10, 2023 1831 1869 1828 1867 5,354 +35.71(+1.95%)
Mar 09, 2023 1831 1832 1831 1832 137 +16.79(+0.93%)
Mar 08, 2023 1814 1815 1814 1815 145 +0.82(+0.05%)
Mar 07, 2023 1813 1814 1813 1814 155 -32.49(-1.76%)
Mar 06, 2023 1847 1847 1846 1847 151 -6.94(-0.37%)
Mar 05, 2023 1859 1859 1854 1854 72 -1.75(-0.09%)
Mar 03, 2023 1836 1856 1836 1855 5,677 +18.31(+1.00%)
Mar 02, 2023 1836 1837 1836 1837 154 -0.68(-0.04%)
Mar 01, 2023 1837 1838 1837 1838 147 +10.50(+0.57%)
Feb 28, 2023 1827 1827 1827 1827 153 +9.77(+0.54%)
Feb 27, 2023 1817 1817 1817 1817 151 +5.43(+0.30%)
Feb 26, 2023 1818 1817 1812 1812 150 +0.94(+0.05%)
Feb 24, 2023 1822 1827 1809 1811 5,582 -11.67(-0.64%)
Feb 23, 2023 1822 1823 1822 1823 157 -3.20(-0.18%)
Feb 22, 2023 1825 1826 1825 1826 154 -9.06(-0.49%)
Feb 21, 2023 1835 1835 1835 1835 154 -7.48(-0.41%)
Feb 20, 2023 1841 1842 1841 1842 155 +2.11(+0.11%)
Feb 19, 2023 1847 1846 1840 1840 73 -1.95(-0.11%)
Feb 17, 2023 1837 1843 1819 1842 5,518 +7.08(+0.39%)
Feb 16, 2023 1837 1837 1835 1835 143 -1.23(-0.07%)
Feb 15, 2023 1836 1837 1836 1836 149 -17.71(-0.96%)
Feb 14, 2023 1854 1854 1854 1854 155 +0.50(+0.03%)
Feb 13, 2023 1854 1854 1854 1854 157 -11.12(-0.60%)
Feb 12, 2023 1870 1869 1865 1865 71 -0.77(-0.04%)
Feb 10, 2023 1862 1871 1853 1866 5,441 +3.40(+0.18%)
Feb 09, 2023 1862 1862 1862 1862 153 -13.61(-0.73%)
Feb 08, 2023 1876 1876 1875 1876 146 +3.39(+0.18%)
Feb 07, 2023 1872 1873 1871 1872 151 +4.51(+0.24%)
Feb 06, 2023 1868 1868 1868 1868 147 -0.30(-0.02%)
Feb 05, 2023 1871 1869 1865 1868 66 +2.47(+0.13%)
Feb 03, 2023 1913 1918 1863 1866 5,439 -46.57(-2.44%)
Feb 02, 2023 1913 1913 1912 1912 153 -42.50(-2.17%)
Feb 01, 2023 1950 1955 1950 1955 132 +27.01(+1.40%)
Jan 31, 2023 1928 1928 1927 1928 155 +5.31(+0.28%)
Jan 30, 2023 1923 1923 1922 1922 154 -4.61(-0.24%)
Jan 29, 2023 1929 1929 1927 1927 66 -1.22(-0.06%)
Jan 27, 2023 1929 1934 1920 1928 5,620 -1.27(-0.07%)
Jan 26, 2023 1929 1930 1929 1930 143 -18.12(-0.93%)
Jan 25, 2023 1946 1948 1946 1948 209 +10.40(+0.54%)
Jan 24, 2023 1937 1937 1937 1937 145 +5.71(+0.30%)
Jan 23, 2023 1931 1932 1931 1932 147 +5.73(+0.30%)
Jan 22, 2023 1930 1929 1925 1926 66 -0.62(-0.03%)
Jan 20, 2023 1932 1936 1922 1926 5,672 -7.08(-0.37%)
Jan 19, 2023 1932 1934 1932 1934 188 +29.18(+1.53%)
Jan 18, 2023 1904 1904 1904 1904 147 -3.95(-0.21%)
Jan 17, 2023 1909 1909 1908 1908 157 -8.39(-0.44%)
Jan 16, 2023 1916 1917 1915 1917 139 -3.19(-0.17%)
Jan 15, 2023 1923 1922 1920 1920 65 -0.66(-0.03%)
Jan 13, 2023 1897 1921 1893 1921 5,500 +23.70(+1.25%)
Jan 12, 2023 1897 1897 1896 1897 150 +19.67(+1.05%)
Jan 11, 2023 1876 1877 1875 1877 149 +0.17(+0.01%)
Jan 10, 2023 1877 1877 1877 1877 160 +6.32(+0.34%)
Jan 09, 2023 1872 1872 1871 1871 157 +2.34(+0.13%)
Jan 08, 2023 1869 1869 1867 1868 71 +2.23(+0.12%)
Jan 06, 2023 1833 1869 1832 1866 5,561 +33.75(+1.84%)
Jan 05, 2023 1833 1833 1832 1832 150 -22.97(-1.24%)
Jan 04, 2023 1855 1855 1855 1855 148 +16.58(+0.90%)
Jan 03, 2023 1840 1840 1838 1839 142 +13.12(+0.72%)
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.