Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CGAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.89 | -0.04 | -0.58% | 7.04 | 7.07 | 6.815 | 724,615 |
| May 30 2024 | 6.93 | -0.07 | -1.00% | 7.05 | 7.055 | 6.91 | 460,227 |
| May 29 2024 | 7.00 | -0.21 | -2.91% | 7.09 | 7.17 | 6.95 | 2,603,152 |
| May 28 2024 | 7.21 | 0.19 | 2.71% | 7.23 | 7.32 | 7.105 | 474,602 |
| May 24 2024 | 7.02 | 0.14 | 2.03% | 6.98 | 7.11 | 6.96 | 327,568 |
| May 23 2024 | 6.88 | -0.10 | -1.43% | 7.07 | 7.07 | 6.83 | 534,921 |
| May 22 2024 | 6.98 | -0.52 | -6.93% | 7.36 | 7.42 | 6.94 | 923,633 |
| May 21 2024 | 7.50 | 0.16 | 2.18% | 7.24 | 7.51 | 7.20 | 469,655 |
| May 20 2024 | 7.34 | 0.13 | 1.80% | 7.26 | 7.44 | 7.21 | 424,932 |
| May 17 2024 | 7.21 | 0.23 | 3.30% | 7.05 | 7.30 | 7.05 | 544,537 |
| May 16 2024 | 6.98 | 0.26 | 3.87% | 6.72 | 7.00 | 6.62 | 724,340 |
| May 15 2024 | 6.72 | 0.19 | 2.91% | 6.64 | 6.80 | 6.56 | 651,395 |
| May 14 2024 | 6.53 | 0.03 | 0.46% | 6.63 | 6.846 | 6.495 | 705,277 |
| May 13 2024 | 6.50 | -0.10 | -1.52% | 6.60 | 6.60 | 6.43 | 399,687 |
| May 10 2024 | 6.60 | 0.02 | 0.30% | 6.68 | 6.69 | 6.56 | 306,575 |
| May 09 2024 | 6.58 | 0.04 | 0.61% | 6.57 | 6.62 | 6.52 | 391,375 |
| May 08 2024 | 6.54 | 0.04 | 0.62% | 6.46 | 6.59 | 6.44 | 409,203 |
| May 07 2024 | 6.50 | 0.12 | 1.88% | 6.39 | 6.54 | 6.36 | 295,933 |
| May 06 2024 | 6.38 | 0.25 | 4.08% | 6.23 | 6.415 | 6.20 | 360,059 |
| May 03 2024 | 6.13 | 0.09 | 1.49% | 6.28 | 6.28 | 6.03 | 440,879 |
| May 02 2024 | 6.04 | -0.09 | -1.47% | 6.13 | 6.14 | 5.9904 | 298,170 |
| May 01 2024 | 6.13 | 0.06 | 0.99% | 6.11 | 6.265 | 6.065 | 342,251 |
| Apr 30 2024 | 6.07 | -0.22 | -3.50% | 6.15 | 6.22 | 6.07 | 355,380 |
| Apr 29 2024 | 6.29 | -0.07 | -1.10% | 6.38 | 6.41 | 6.245 | 351,390 |
| Apr 26 2024 | 6.36 | 0.07 | 1.11% | 6.37 | 6.455 | 6.2795 | 426,757 |
| Apr 25 2024 | 6.29 | 0.07 | 1.13% | 6.22 | 6.31 | 6.14 | 505,474 |
| Apr 24 2024 | 6.22 | -0.12 | -1.89% | 6.32 | 6.37 | 6.20 | 437,262 |
| Apr 23 2024 | 6.34 | 0.27 | 4.45% | 6.01 | 6.34 | 6.01 | 492,684 |
| Apr 22 2024 | 6.07 | -0.12 | -1.94% | 6.00 | 6.225 | 5.94 | 589,903 |
| Apr 19 2024 | 6.19 | 0.12 | 1.98% | 6.07 | 6.19 | 6.02 | 426,035 |
| Apr 18 2024 | 6.07 | 0.01 | 0.17% | 6.15 | 6.18 | 6.05 | 436,751 |
| Apr 17 2024 | 6.06 | 0.11 | 1.85% | 6.13 | 6.15 | 5.99 | 381,112 |
| Apr 16 2024 | 5.95 | -0.05 | -0.83% | 5.91 | 6.00 | 5.82 | 463,329 |
| Apr 15 2024 | 6.00 | 0.01 | 0.17% | 6.07 | 6.08 | 5.95 | 519,328 |
| Apr 12 2024 | 5.99 | -0.14 | -2.28% | 6.20 | 6.28 | 5.94 | 1,319,103 |
| Apr 11 2024 | 6.13 | 0.06 | 0.99% | 6.12 | 6.155 | 5.98 | 420,910 |
| Apr 10 2024 | 6.07 | -0.02 | -0.33% | 5.96 | 6.13 | 5.8602 | 492,238 |
| Apr 09 2024 | 6.09 | 0.06 | 1.00% | 6.125 | 6.25 | 6.045 | 769,744 |
| Apr 08 2024 | 6.03 | -0.12 | -1.95% | 6.19 | 6.26 | 6.025 | 505,578 |
| Apr 05 2024 | 6.15 | -0.01 | -0.16% | 6.16 | 6.25 | 6.0875 | 909,012 |
| Apr 04 2024 | 6.16 | 0.11 | 1.82% | 6.08 | 6.30 | 6.05 | 775,654 |
| Apr 03 2024 | 6.05 | 0.08 | 1.34% | 5.96 | 6.09 | 5.94 | 687,518 |
| Apr 02 2024 | 5.97 | 0.04 | 0.67% | 5.94 | 6.00 | 5.90 | 425,225 |
| Apr 01 2024 | 5.93 | 0.02 | 0.34% | 6.02 | 6.04 | 5.89 | 332,521 |
| Mar 28 2024 | 5.91 | 0.10 | 1.72% | 5.90 | 5.92 | 5.81 | 460,638 |
| Mar 27 2024 | 5.81 | 0.05 | 0.87% | 5.82 | 5.89 | 5.73 | 630,851 |
| Mar 26 2024 | 5.76 | 0.09 | 1.59% | 5.78 | 5.83 | 5.695 | 358,258 |
| Mar 25 2024 | 5.67 | 0.01 | 0.18% | 5.70 | 5.7705 | 5.655 | 360,692 |
| Mar 22 2024 | 5.66 | -0.11 | -1.91% | 5.76 | 5.76 | 5.6394 | 225,413 |
| Mar 21 2024 | 5.77 | -0.01 | -0.17% | 5.88 | 5.9499 | 5.76 | 385,796 |
| Mar 20 2024 | 5.78 | 0.27 | 4.90% | 5.50 | 5.83 | 5.48 | 537,576 |
| Mar 19 2024 | 5.51 | -0.15 | -2.65% | 5.66 | 5.66 | 5.46 | 456,999 |
| Mar 18 2024 | 5.66 | 0.00 | 0.00% | 5.63 | 5.725 | 5.60 | 344,626 |
| Mar 15 2024 | 5.66 | -0.01 | -0.18% | 5.68 | 5.76 | 5.62 | 362,005 |
| Mar 14 2024 | 5.67 | -0.16 | -2.74% | 5.79 | 5.80 | 5.655 | 359,636 |
| Mar 13 2024 | 5.83 | 0.17 | 3.00% | 5.69 | 5.85 | 5.68 | 301,969 |
| Mar 12 2024 | 5.66 | -0.03 | -0.53% | 5.56 | 5.67 | 5.50 | 1,502,702 |
| Mar 11 2024 | 5.69 | 0.08 | 1.43% | 5.58 | 5.7296 | 5.58 | 443,577 |
| Mar 08 2024 | 5.61 | -0.08 | -1.41% | 5.68 | 5.71 | 5.59 | 1,198,457 |
| Mar 07 2024 | 5.69 | 0.19 | 3.45% | 5.58 | 5.70 | 5.49 | 317,088 |
| Mar 06 2024 | 5.50 | 0.12 | 2.23% | 5.44 | 5.52 | 5.405 | 429,088 |
| Mar 05 2024 | 5.38 | 0.06 | 1.13% | 5.38 | 5.43 | 5.2999 | 417,647 |
