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

Gold (FOREX: XAU-USD )

2,414.47 USD -0.14 (-0.01%)
Streaming Realtime Price Updated: 9:52 AM EDT, May 20, 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, 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%)
May 01, 2019 1277 1278 1277 1277 303 -5.68(-0.44%)
Apr 30, 2019 1283 1283 1282 1283 282 +2.49(+0.19%)
Apr 29, 2019 1288 1288 1280 1280 288 -5.94(-0.46%)
Apr 28, 2019 1287 1287 1286 1286 276 +0.29(+0.02%)
Apr 26, 2019 1277 1288 1277 1286 5,873 +7.56(+0.59%)
Apr 25, 2019 1277 1278 1277 1278 283 +3.67(+0.29%)
Apr 24, 2019 1276 1276 1274 1275 299 +3.00(+0.24%)
Apr 23, 2019 1272 1272 1271 1272 295 -3.02(-0.24%)
Apr 22, 2019 1275 1275 1274 1275 275 -1.44(-0.11%)
Apr 21, 2019 1277 1277 1276 1276 227 +0.70(+0.05%)
Apr 18, 2019 1272 1277 1271 1275 5,849 +1.35(+0.11%)
Apr 17, 2019 1272 1274 1272 1274 289 -2.47(-0.19%)
Apr 16, 2019 1277 1277 1276 1276 307 -11.77(-0.91%)
Apr 15, 2019 1273 1288 1273 1288 273 -2.62(-0.20%)
Apr 14, 2019 1292 1292 1291 1291 278 +0.55(+0.04%)
Apr 12, 2019 1291 1295 1290 1290 6,043 -1.81(-0.14%)
Apr 11, 2019 1291 1293 1291 1292 306 -16.16(-1.24%)
Apr 10, 2019 1308 1308 1308 1308 292 +4.05(+0.31%)
Apr 09, 2019 1304 1304 1304 1304 275 +6.22(+0.48%)
Apr 08, 2019 1297 1298 1297 1298 218 +5.77(+0.45%)
Apr 07, 2019 1293 1293 1291 1292 216 +0.80(+0.06%)
Apr 05, 2019 1294 1294 1285 1291 5,966 -1.05(-0.08%)
Apr 04, 2019 1294 1294 1292 1292 322 +1.02(+0.08%)
Apr 03, 2019 1290 1291 1290 1291 295 -0.24(-0.02%)
Apr 02, 2019 1292 1293 1292 1292 314 +4.09(+0.32%)
Apr 01, 2019 1288 1288 1287 1288 306 -4.10(-0.32%)
Mar 31, 2019 1293 1293 1292 1292 303 -0.28(-0.02%)
Mar 29, 2019 1290 1299 1287 1292 6,159 +1.34(+0.10%)
Mar 28, 2019 1290 1291 1290 1291 296 -18.25(-1.39%)
Mar 27, 2019 1310 1310 1309 1309 299 -7.59(-0.58%)
Mar 26, 2019 1316 1317 1316 1316 297 -5.52(-0.42%)
Mar 25, 2019 1322 1323 1321 1322 328 +9.77(+0.74%)
Mar 24, 2019 1315 1315 1312 1312 238 -0.90(-0.07%)
Mar 22, 2019 1309 1314 1307 1313 5,819 +4.34(+0.33%)
Mar 21, 2019 1309 1309 1309 1309 301 -5.67(-0.43%)
Mar 20, 2019 1312 1315 1312 1314 312 +8.51(+0.65%)
Mar 19, 2019 1303 1307 1303 1306 308 +2.76(+0.21%)
Mar 18, 2019 1304 1304 1303 1303 275 +1.93(+0.15%)
Mar 17, 2019 1304 1304 1301 1301 212 -0.73(-0.06%)
Mar 15, 2019 1296 1306 1294 1302 5,999 +6.01(+0.46%)
Mar 14, 2019 1296 1297 1296 1296 274 -14.02(-1.07%)
Mar 13, 2019 1309 1310 1309 1310 274 +8.60(+0.66%)
Mar 12, 2019 1301 1302 1300 1301 295 +8.35(+0.65%)
Mar 11, 2019 1293 1294 1293 1293 309 -3.71(-0.29%)
Mar 10, 2019 1298 1298 1296 1297 235 -1.40(-0.11%)
Mar 08, 2019 1286 1300 1285 1298 6,207 +12.59(+0.98%)
Mar 07, 2019 1286 1286 1285 1286 70 -1.49(-0.12%)
Mar 06, 2019 1286 1287 1286 1287 83 -0.14(-0.01%)
Mar 05, 2019 1288 1288 1287 1287 86 +0.07(+0.01%)
Mar 04, 2019 1287 1287 1287 1287 89 -8.64(-0.67%)
Mar 03, 2019 1295 1296 1295 1296 66 +2.44(+0.19%)
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.