GOLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 2,421.4899 | -5.18 | -0.21% | 2,425.48 | 2,434.00 | 2,406.40 | 10,000,000 |
May 20 2024 | 2,426.67 | 11.77 | 0.49% | 2,418.25 | 2,450.10 | 2,407.46 | 20,000,000 |
May 17 2024 | 2,414.90 | 36.72 | 1.54% | 2,378.79 | 2,422.81 | 2,374.05 | 50,000,000 |
May 16 2024 | 2,378.18 | -13.58 | -0.57% | 2,391.45 | 2,397.34 | 2,371.07 | 30,000,000 |
May 15 2024 | 2,391.76 | 36.38 | 1.54% | 2,356.21 | 2,391.98 | 2,351.92 | 30,000,000 |
May 14 2024 | 2,355.38 | 16.44 | 0.70% | 2,338.02 | 2,359.69 | 2,334.95 | 20,000,000 |
May 13 2024 | 2,338.94 | -21.45 | -0.91% | 2,360.28 | 2,364.57 | 2,332.27 | 30,000,000 |
May 10 2024 | 2,360.39 | 13.27 | 0.57% | 2,346.64 | 2,378.48 | 2,346.10 | 20,000,000 |
May 09 2024 | 2,347.12 | 38.79 | 1.68% | 2,308.79 | 2,348.38 | 2,306.71 | 20,000,000 |
May 08 2024 | 2,308.33 | -7.08 | -0.31% | 2,315.54 | 2,321.46 | 2,303.79 | 0 |
May 07 2024 | 2,315.41 | -10.12 | -0.44% | 2,326.71 | 2,330.03 | 2,310.09 | 100,000,000 |
May 06 2024 | 2,325.53 | 23.59 | 1.02% | 2,293.92 | 2,332.04 | 2,291.91 | 210,000,000 |
May 03 2024 | 2,301.94 | -1.92 | -0.08% | 2,303.52 | 2,320.84 | 2,277.38 | 0 |
May 02 2024 | 2,303.86 | -19.75 | -0.85% | 2,324.20 | 2,326.52 | 2,285.57 | 0 |
May 01 2024 | 2,323.61 | 32.05 | 1.40% | 2,292.64 | 2,328.35 | 2,281.73 | 100,000,000 |
Apr 30 2024 | 2,291.56 | -42.20 | -1.81% | 2,332.79 | 2,336.23 | 2,285.10 | 70,000,000 |
Apr 29 2024 | 2,333.76 | -4.26 | -0.18% | 2,335.73 | 2,346.77 | 2,320.02 | 0 |
Apr 26 2024 | 2,338.02 | 7.11 | 0.31% | 2,331.14 | 2,352.63 | 2,326.36 | 160,000,000 |
Apr 25 2024 | 2,330.91 | 14.78 | 0.64% | 2,315.84 | 2,344.90 | 2,305.25 | 210,000,000 |
Apr 24 2024 | 2,316.13 | -7.71 | -0.33% | 2,323.17 | 2,331.28 | 2,311.86 | 10,000,000 |
Apr 23 2024 | 2,323.84 | -9.91 | -0.42% | 2,333.52 | 2,334.48 | 2,291.59 | 20,000,000 |
Apr 22 2024 | 2,333.75 | -58.14 | -2.43% | 2,384.92 | 2,385.04 | 2,324.89 | 100,000,000 |
Apr 19 2024 | 2,391.89 | 11.38 | 0.48% | 2,379.00 | 2,417.89 | 2,372.92 | 60,000,000 |
Apr 18 2024 | 2,380.51 | 12.90 | 0.54% | 2,369.03 | 2,392.84 | 2,364.16 | 10,000,000 |
Apr 17 2024 | 2,367.61 | -15.94 | -0.67% | 2,382.55 | 2,395.64 | 2,354.7399 | 280,000,000 |
Apr 16 2024 | 2,383.55 | 0.91 | 0.04% | 2,380.62 | 2,398.32 | 2,363.09 | 60,000,000 |
Apr 15 2024 | 2,382.64 | 38.37 | 1.64% | 2,362.9899 | 2,392.25 | 2,324.43 | 460,000,000 |
Apr 12 2024 | 2,344.27 | -31.68 | -1.33% | 2,375.81 | 2,431.57 | 2,333.95 | 1,220,000,000 |
Apr 11 2024 | 2,375.95 | 41.05 | 1.76% | 2,334.46 | 2,379.51 | 2,325.91 | 80,000,000 |
Apr 10 2024 | 2,334.90 | -19.95 | -0.85% | 2,354.84 | 2,360.10 | 2,319.41 | 10,000,000 |
Apr 09 2024 | 2,354.85 | 16.68 | 0.71% | 2,339.53 | 2,365.37 | 2,337.88 | 50,000,000 |
Apr 08 2024 | 2,338.17 | 8.42 | 0.36% | 2,309.55 | 2,354.04 | 2,303.02 | 10,000,000 |
Apr 05 2024 | 2,329.75 | 40.31 | 1.76% | 2,289.59 | 2,330.53 | 2,267.87 | 350,000,000 |
Apr 04 2024 | 2,289.44 | -8.13 | -0.35% | 2,298.65 | 2,305.65 | 2,280.03 | 20,000,000 |
Apr 03 2024 | 2,297.57 | 18.55 | 0.81% | 2,281.33 | 2,302.7399 | 2,265.55 | 10,000,000 |
Apr 02 2024 | 2,279.02 | 29.93 | 1.33% | 2,249.03 | 2,288.42 | 2,246.78 | 850,000,000 |
Apr 01 2024 | 2,249.09 | 16.05 | 0.72% | 2,244.79 | 2,265.76 | 2,228.60 | 360,000,000 |
Mar 29 2024 | 2,233.04 | 0.00 | 0.00% | 2,233.04 | 2,233.04 | 2,233.04 | 0 |
Mar 28 2024 | 2,233.04 | 41.94 | 1.91% | 2,190.25 | 2,236.36 | 2,187.44 | 50,000,000 |
Mar 27 2024 | 2,191.10 | 11.22 | 0.51% | 2,179.52 | 2,197.63 | 2,173.34 | 1,260,000,000 |
Mar 26 2024 | 2,179.88 | 6.79 | 0.31% | 2,172.71 | 2,200.13 | 2,167.69 | 0 |
Mar 25 2024 | 2,173.09 | 7.95 | 0.37% | 2,168.67 | 2,181.38 | 2,163.67 | 10,000,000 |
Mar 22 2024 | 2,165.14 | -16.33 | -0.75% | 2,181.67 | 2,186.13 | 2,157.18 | 0 |
Mar 21 2024 | 2,181.4699 | -22.75 | -1.03% | 2,201.75 | 2,212.56 | 2,166.4899 | 10,000,000 |
Mar 20 2024 | 2,204.2199 | 46.95 | 2.18% | 2,157.23 | 2,223.01 | 2,149.68 | 30,000,000 |
Mar 19 2024 | 2,157.27 | -4.50 | -0.21% | 2,162.28 | 2,162.90 | 2,147.23 | 10,000,000 |
Mar 18 2024 | 2,161.77 | 5.85 | 0.27% | 2,156.56 | 2,163.67 | 2,146.17 | 0 |
Mar 15 2024 | 2,155.92 | -19.51 | -0.90% | 2,161.42 | 2,172.80 | 2,155.25 | 20,000,000 |
Mar 14 2024 | 2,175.43 | 0.00 | 0.00% | 2,175.43 | 2,175.43 | 2,175.43 | 0 |
Mar 13 2024 | 2,175.43 | 18.12 | 0.84% | 2,157.06 | 2,179.91 | 2,156.65 | 20,000,000 |
Mar 12 2024 | 2,157.31 | -26.34 | -1.21% | 2,184.10 | 2,184.58 | 2,150.63 | 290,000,000 |
Mar 11 2024 | 2,183.65 | 4.44 | 0.20% | 2,181.25 | 2,189.10 | 2,174.87 | 0 |
Mar 08 2024 | 2,179.21 | 18.37 | 0.85% | 2,161.50 | 2,195.16 | 2,154.10 | 10,000,000 |
Mar 07 2024 | 2,160.84 | 13.45 | 0.63% | 2,147.84 | 2,164.81 | 2,144.37 | 20,000,000 |
Mar 06 2024 | 2,147.39 | 18.98 | 0.89% | 2,127.62 | 2,152.28 | 2,123.75 | 20,000,000 |
Mar 05 2024 | 2,128.41 | 13.23 | 0.63% | 2,114.95 | 2,141.90 | 2,110.53 | 200,000,000 |
Mar 04 2024 | 2,115.18 | 32.27 | 1.55% | 2,083.19 | 2,119.94 | 2,079.56 | 30,000,000 |
Mar 01 2024 | 2,082.91 | 38.89 | 1.90% | 2,044.04 | 2,088.38 | 2,039.13 | 110,000,000 |
Feb 29 2024 | 2,044.02 | 9.20 | 0.45% | 2,034.71 | 2,050.73 | 2,028.17 | 10,000,000 |
Feb 28 2024 | 2,034.82 | 4.62 | 0.23% | 2,029.61 | 2,037.94 | 2,024.57 | 90,000,000 |
Feb 27 2024 | 2,030.20 | -0.95 | -0.05% | 2,031.84 | 2,039.51 | 2,028.82 | 10,000,000 |
Feb 26 2024 | 2,031.15 | -4.36 | -0.21% | 2,033.63 | 2,037.11 | 2,025.13 | 40,200,000,000 |
Feb 23 2024 | 2,035.51 | 10.46 | 0.52% | 2,024.99 | 2,041.39 | 2,016.12 | 130,000,000 |
Feb 22 2024 | 2,025.05 | -0.74 | -0.04% | 2,025.66 | 2,034.94 | 2,019.71 | 40,000,000 |