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

Gold (FOREX: XAU-USD )

2,311.54 USD -12.93 (-0.56%)
Streaming Realtime Price Updated: 1:09 AM EDT, Jun 13, 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, 2019 1412 1415 1412 1413 429 -17.89(-1.25%)
Jul 30, 2019 1431 1431 1430 1431 395 +6.05(+0.42%)
Jul 29, 2019 1427 1427 1424 1425 388 +5.01(+0.35%)
Jul 28, 2019 1418 1421 1418 1420 343 +1.63(+0.11%)
Jul 26, 2019 1414 1424 1414 1418 7,060 +2.96(+0.21%)
Jul 25, 2019 1414 1416 1414 1415 435 -9.69(-0.68%)
Jul 24, 2019 1425 1426 1425 1425 384 +8.00(+0.56%)
Jul 23, 2019 1418 1418 1416 1417 424 -6.95(-0.49%)
Jul 22, 2019 1425 1425 1424 1424 426 -0.37(-0.03%)
Jul 21, 2019 1426 1427 1424 1424 374 -0.80(-0.06%)
Jul 19, 2019 1446 1451 1422 1425 7,495 -17.78(-1.23%)
Jul 18, 2019 1446 1451 1440 1443 480 +17.03(+1.19%)
Jul 17, 2019 1427 1428 1426 1426 405 +20.88(+1.49%)
Jul 16, 2019 1406 1407 1405 1405 415 -10.94(-0.77%)
Jul 15, 2019 1414 1418 1414 1416 471 +1.66(+0.12%)
Jul 14, 2019 1417 1429 1414 1414 361 -1.35(-0.10%)
Jul 12, 2019 1404 1417 1403 1416 6,985 +10.60(+0.75%)
Jul 11, 2019 1404 1406 1403 1405 394 -14.57(-1.03%)
Jul 10, 2019 1419 1422 1379 1419 421 +24.28(+1.74%)
Jul 09, 2019 1398 1398 1395 1395 383 +1.93(+0.14%)
Jul 08, 2019 1396 1396 1393 1393 426 -2.36(-0.17%)
Jul 07, 2019 1401 1401 1393 1396 378 -3.16(-0.23%)
Jul 05, 2019 1414 1424 1388 1399 6,710 -14.48(-1.02%)
Jul 04, 2019 1414 1424 1412 1413 2,504 -3.46(-0.24%)
Jul 03, 2019 1418 1423 1415 1417 421 -9.42(-0.66%)
Jul 02, 2019 1418 1436 1223 1426 457 +39.16(+2.82%)
Jul 01, 2019 1383 1388 1383 1387 394 -9.84(-0.70%)
Jun 30, 2019 1411 1455 1386 1397 238 -12.50(-0.89%)
Jun 28, 2019 1409 1423 1407 1409 6,958 +0.04(+0.00%)
Jun 27, 2019 1409 1410 1408 1409 419 +1.72(+0.12%)
Jun 26, 2019 1409 1409 1407 1408 427 -12.29(-0.87%)
Jun 25, 2019 1423 1424 1416 1420 477 -4.05(-0.28%)
Jun 24, 2019 1419 1426 1418 1424 646 +19.50(+1.39%)
Jun 23, 2019 1402 1410 1399 1404 698 +5.32(+0.38%)
Jun 21, 2019 1388 1411 1383 1399 10,899 +10.75(+0.77%)
Jun 20, 2019 1388 1389 1388 1388 536 +29.25(+2.15%)
Jun 19, 2019 1360 1360 1333 1359 529 +13.75(+1.02%)
Jun 18, 2019 1346 1347 1345 1345 538 +6.05(+0.45%)
Jun 17, 2019 1340 1340 1333 1339 550 -1.47(-0.11%)
Jun 16, 2019 1344 1344 1341 1341 485 -0.43(-0.03%)
Jun 14, 2019 1342 1358 1333 1341 10,113 -2.70(-0.20%)
Jun 13, 2019 1342 1344 1342 1344 544 +10.95(+0.82%)
Jun 12, 2019 1333 1334 1333 1333 416 +6.22(+0.47%)
Jun 11, 2019 1327 1329 1327 1327 440 -1.97(-0.15%)
Jun 10, 2019 1328 1329 1328 1329 451 -6.01(-0.45%)
Jun 09, 2019 1341 1341 1333 1335 488 -5.51(-0.41%)
Jun 07, 2019 1335 1348 1330 1340 9,574 +6.17(+0.46%)
Jun 06, 2019 1335 1336 1334 1334 485 +1.64(+0.12%)
Jun 05, 2019 1330 1334 1330 1332 573 +7.38(+0.56%)
Jun 04, 2019 1325 1326 1324 1325 515 -0.87(-0.07%)
Jun 03, 2019 1325 1326 1324 1326 520 +18.49(+1.41%)
Jun 02, 2019 1308 1309 1305 1307 539 +1.97(+0.15%)
May 31, 2019 1289 1307 1288 1305 9,665 +17.05(+1.32%)
May 30, 2019 1289 1289 1288 1288 440 +8.39(+0.66%)
May 29, 2019 1280 1292 1279 1280 475 +0.48(+0.04%)
May 28, 2019 1280 1292 1279 1280 464 -5.64(-0.44%)
May 27, 2019 1285 1292 1285 1285 442 +0.68(+0.05%)
May 26, 2019 1286 1286 1284 1284 404 -0.19(-0.01%)
May 24, 2019 1283 1285 1281 1285 9,203 +0.75(+0.06%)
May 23, 2019 1283 1284 1283 1284 510 +10.08(+0.79%)
May 22, 2019 1272 1274 1272 1274 490 -0.73(-0.06%)
May 21, 2019 1275 1275 1270 1275 464 -2.74(-0.21%)
May 20, 2019 1278 1297 1277 1277 439 -0.26(-0.02%)
May 19, 2019 1278 1279 1277 1278 407 -0.07(-0.01%)
May 17, 2019 1287 1289 1275 1278 9,022 -8.49(-0.66%)
May 16, 2019 1287 1287 1286 1286 486 -10.41(-0.80%)
May 15, 2019 1297 1297 1296 1297 428 -0.42(-0.03%)
May 14, 2019 1297 1297 1296 1297 443 -3.22(-0.25%)
May 13, 2019 1300 1301 1300 1300 447 +12.69(+0.99%)
May 12, 2019 1286 1288 1286 1287 487 +1.65(+0.13%)
May 10, 2019 1284 1289 1283 1286 9,212 +1.81(+0.14%)
May 09, 2019 1284 1285 1283 1284 484 +2.89(+0.23%)
May 08, 2019 1281 1282 1281 1281 309 -3.07(-0.24%)
May 07, 2019 1288 1288 1284 1284 286 +2.46(+0.19%)
May 06, 2019 1280 1282 1280 1282 303 -1.48(-0.12%)
May 05, 2019 1279 1285 1279 1283 342 +4.43(+0.35%)
May 03, 2019 1271 1282 1269 1279 5,512 +8.37(+0.66%)
May 02, 2019 1271 1272 1270 1270 273 -6.54(-0.51%)
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.