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 (%)
May 31, 2020 1729 1739 1729 1739 241 +10.22(+0.59%)
May 29, 2020 1718 1736 1714 1729 5,473 +9.33(+0.54%)
May 28, 2020 1718 1720 1718 1720 402 +9.27(+0.54%)
May 27, 2020 1709 1710 1707 1710 407 -0.31(-0.02%)
May 26, 2020 1710 1711 1709 1711 385 -16.26(-0.94%)
May 25, 2020 1727 1727 1725 1727 385 -4.13(-0.24%)
May 24, 2020 1734 1734 1731 1731 296 -3.48(-0.20%)
May 22, 2020 1726 1738 1724 1734 5,463 +8.51(+0.49%)
May 21, 2020 1726 1727 1724 1726 416 -21.27(-1.22%)
May 20, 2020 1747 1747 1745 1747 405 +3.27(+0.19%)
May 19, 2020 1744 1745 1743 1744 417 +10.88(+0.63%)
May 18, 2020 1732 1734 1732 1733 395 -16.75(-0.96%)
May 17, 2020 1741 1750 1741 1750 276 +8.83(+0.51%)
May 15, 2020 1730 1749 1729 1741 5,790 +9.88(+0.57%)
May 14, 2020 1730 1731 1729 1731 440 +14.82(+0.86%)
May 13, 2020 1715 1716 1714 1716 388 +12.87(+0.76%)
May 12, 2020 1701 1704 1701 1703 363 +6.66(+0.39%)
May 11, 2020 1697 1697 1695 1697 417 -9.83(-0.58%)
May 10, 2020 1703 1707 1702 1707 322 +5.56(+0.33%)
May 08, 2020 1715 1722 1701 1701 6,030 -13.16(-0.77%)
May 07, 2020 1715 1716 1713 1714 435 +27.77(+1.65%)
May 06, 2020 1685 1688 1684 1686 415 -17.86(-1.05%)
May 05, 2020 1705 1705 1703 1704 423 +1.67(+0.10%)
May 04, 2020 1701 1703 1701 1703 401 +7.35(+0.43%)
May 03, 2020 1700 1700 1693 1695 314 -3.41(-0.20%)
May 01, 2020 1686 1703 1671 1699 6,007 +10.79(+0.64%)
Apr 30, 2020 1686 1688 1685 1688 435 -24.76(-1.45%)
Apr 29, 2020 1712 1713 1710 1713 426 +7.58(+0.44%)
Apr 28, 2020 1707 1707 1703 1705 398 -5.57(-0.33%)
Apr 27, 2020 1715 1715 1710 1711 426 -12.86(-0.75%)
Apr 26, 2020 1726 1726 1720 1723 292 -2.91(-0.17%)
Apr 24, 2020 1730 1735 1711 1726 6,268 -3.13(-0.18%)
Apr 23, 2020 1730 1730 1728 1729 464 +19.60(+1.15%)
Apr 22, 2020 1714 1714 1710 1710 438 +25.90(+1.54%)
Apr 21, 2020 1684 1687 1684 1684 462 -6.68(-0.40%)
Apr 20, 2020 1694 1694 1690 1691 453 +14.13(+0.84%)
Apr 19, 2020 1681 1682 1675 1677 314 -3.89(-0.23%)
Apr 17, 2020 1717 1717 1680 1680 6,093 -30.29(-1.77%)
Apr 16, 2020 1717 1717 1706 1711 465 -5.89(-0.34%)
Apr 15, 2020 1716 1717 1714 1717 425 -5.24(-0.30%)
Apr 14, 2020 1726 1729 1722 1722 457 +4.99(+0.29%)
Apr 13, 2020 1711 1717 1711 1717 325 +30.25(+1.79%)
Apr 12, 2020 1685 1688 1677 1687 333 +1.98(+0.12%)
Apr 10, 2020 1681 1686 1680 1685 1,088 +2.82(+0.17%)
Apr 09, 2020 1681 1682 1681 1682 121 +36.71(+2.23%)
Apr 08, 2020 1645 1647 1644 1645 373 -1.97(-0.12%)
Apr 07, 2020 1647 1647 1646 1647 377 -19.33(-1.16%)
Apr 06, 2020 1658 1666 1658 1666 328 +53.76(+3.33%)
Apr 05, 2020 1615 1615 1611 1613 275 -2.20(-0.14%)
Apr 03, 2020 1611 1623 1608 1615 5,964 +4.56(+0.28%)
Apr 02, 2020 1611 1614 1609 1610 420 +17.11(+1.07%)
Apr 01, 2020 1590 1594 1587 1593 392 +17.31(+1.10%)
Mar 31, 2020 1574 1577 1565 1576 339 -40.63(-2.51%)
Mar 30, 2020 1621 1622 1616 1616 400 -10.30(-0.63%)
Mar 29, 2020 1621 1628 1618 1627 191 +6.27(+0.39%)
Mar 27, 2020 1628 1630 1615 1621 4,827 -7.30(-0.45%)
Mar 26, 2020 1628 1630 1619 1628 308 +17.43(+1.08%)
Mar 25, 2020 1614 1614 1607 1610 340 -22.42(-1.37%)
Mar 24, 2020 1616 1633 1610 1633 267 +71.27(+4.56%)
Mar 23, 2020 1551 1564 1550 1562 344 +68.87(+4.61%)
Mar 22, 2020 1508 1508 1488 1493 218 -3.67(-0.25%)
Mar 20, 2020 1472 1514 1464 1496 6,846 +27.88(+1.90%)
Mar 19, 2020 1472 1472 1464 1468 478 -14.74(-0.99%)
Mar 18, 2020 1485 1486 1481 1483 441 -55.02(-3.58%)
Mar 17, 2020 1528 1543 1528 1538 565 +23.77(+1.57%)
Mar 16, 2020 1512 1515 1503 1514 496 -39.05(-2.51%)
Mar 15, 2020 1534 1565 1534 1553 149 +24.45(+1.60%)
Mar 13, 2020 1578 1595 1512 1529 6,384 -45.92(-2.92%)
Mar 12, 2020 1578 1580 1575 1575 428 -66.19(-4.03%)
Mar 11, 2020 1635 1641 1635 1641 516 -10.80(-0.65%)
Mar 10, 2020 1649 1653 1649 1652 490 -17.24(-1.03%)
Mar 09, 2020 1679 1680 1668 1669 498 -24.63(-1.45%)
Mar 08, 2020 1674 1698 1670 1694 190 +19.64(+1.17%)
Mar 06, 2020 1672 1690 1652 1674 4,993 +3.84(+0.23%)
Mar 05, 2020 1672 1672 1670 1670 188 +32.83(+2.00%)
Mar 04, 2020 1636 1638 1636 1638 185 -9.82(-0.60%)
Mar 03, 2020 1640 1648 1640 1647 154 +56.48(+3.55%)
Mar 02, 2020 1589 1592 1589 1591 208 +9.07(+0.57%)
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.