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

Gold (FOREX: XAU-USD )

2,316.35 USD +5.57 (+0.24%)
Streaming Realtime Price Updated: 4:27 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 (%)
Jul 31, 2020 1956 1977 1955 1975 6,991 +17.55(+0.90%)
Jul 30, 2020 1956 1959 1955 1957 443 -10.54(-0.54%)
Jul 29, 2020 1970 1971 1967 1968 528 +13.44(+0.69%)
Jul 28, 2020 1959 1961 1951 1954 425 +0.76(+0.04%)
Jul 27, 2020 1941 1954 1941 1953 445 +44.66(+2.34%)
Jul 26, 2020 1901 1909 1900 1909 346 +7.93(+0.42%)
Jul 24, 2020 1887 1905 1883 1901 6,937 +13.99(+0.74%)
Jul 23, 2020 1887 1889 1886 1887 521 +18.40(+0.98%)
Jul 22, 2020 1871 1874 1868 1868 440 +25.15(+1.36%)
Jul 21, 2020 1841 1846 1841 1843 429 +26.19(+1.44%)
Jul 20, 2020 1817 1818 1817 1817 449 +7.03(+0.39%)
Jul 19, 2020 1809 1810 1808 1810 405 +0.79(+0.04%)
Jul 17, 2020 1797 1811 1796 1809 6,777 +12.20(+0.68%)
Jul 16, 2020 1797 1798 1796 1797 461 -14.10(-0.78%)
Jul 15, 2020 1810 1811 1810 1811 463 +2.07(+0.11%)
Jul 14, 2020 1809 1809 1807 1809 406 +8.17(+0.45%)
Jul 13, 2020 1802 1803 1801 1801 487 +0.61(+0.03%)
Jul 12, 2020 1798 1801 1798 1800 346 +2.35(+0.13%)
Jul 10, 2020 1803 1809 1794 1798 6,754 -5.04(-0.28%)
Jul 09, 2020 1803 1804 1801 1803 455 -6.40(-0.35%)
Jul 08, 2020 1808 1810 1808 1809 502 +15.14(+0.84%)
Jul 07, 2020 1794 1795 1792 1794 449 +8.71(+0.49%)
Jul 06, 2020 1784 1786 1784 1786 501 +10.71(+0.60%)
Jul 05, 2020 1774 1775 1773 1775 405 +0.48(+0.03%)
Jul 03, 2020 1775 1777 1773 1774 6,293 -1.47(-0.08%)
Jul 02, 2020 1775 1776 1774 1776 463 +6.74(+0.38%)
Jul 01, 2020 1770 1771 1769 1769 423 -13.59(-0.76%)
Jun 30, 2020 1780 1783 1779 1783 479 +10.10(+0.57%)
Jun 29, 2020 1772 1773 1771 1773 414 -0.43(-0.02%)
Jun 28, 2020 1770 1774 1770 1773 380 +3.31(+0.19%)
Jun 26, 2020 1763 1771 1748 1770 6,222 +5.22(+0.30%)
Jun 25, 2020 1763 1765 1761 1765 452 +1.13(+0.06%)
Jun 24, 2020 1761 1764 1759 1763 410 -4.20(-0.24%)
Jun 23, 2020 1767 1769 1766 1768 504 +12.01(+0.68%)
Jun 22, 2020 1754 1756 1753 1756 415 +8.73(+0.50%)
Jun 21, 2020 1742 1748 1742 1747 309 +4.63(+0.27%)
Jun 19, 2020 1722 1744 1721 1742 5,629 +18.89(+1.10%)
Jun 18, 2020 1722 1723 1721 1723 434 -3.94(-0.23%)
Jun 17, 2020 1726 1728 1725 1727 414 +1.30(+0.08%)
Jun 16, 2020 1726 1726 1725 1726 401 -0.91(-0.05%)
Jun 15, 2020 1725 1727 1725 1727 386 -4.17(-0.24%)
Jun 14, 2020 1729 1733 1729 1731 356 +1.61(+0.09%)
Jun 12, 2020 1727 1742 1723 1729 5,675 +1.93(+0.11%)
Jun 11, 2020 1727 1730 1727 1728 390 -8.43(-0.49%)
Jun 10, 2020 1737 1739 1735 1736 382 +20.25(+1.18%)
Jun 09, 2020 1714 1716 1714 1716 385 +18.18(+1.07%)
Jun 08, 2020 1698 1699 1696 1698 422 +18.37(+1.09%)
Jun 07, 2020 1684 1684 1678 1679 182 -5.20(-0.31%)
Jun 05, 2020 1713 1715 1673 1684 5,545 -30.21(-1.76%)
Jun 04, 2020 1713 1715 1713 1715 432 +16.79(+0.99%)
Jun 03, 2020 1698 1699 1697 1698 311 -29.95(-1.73%)
Jun 02, 2020 1727 1731 1726 1728 410 -13.18(-0.76%)
Jun 01, 2020 1739 1741 1737 1741 394 +1.87(+0.11%)
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%)
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.