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

Gold (FOREX: XAU-USD )

2,315.42 USD -1.14 (-0.05%)
Streaming Realtime Price Updated: 7:17 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 (%)
Dec 31, 2018 1283 1283 1283 1283 2 +3.26(+0.25%)
Dec 30, 2018 1280 1280 1279 1279 132 -1.16(-0.09%)
Dec 28, 2018 1276 1281 1274 1281 10,796 +5.56(+0.44%)
Dec 27, 2018 1276 1276 1275 1275 144 +6.96(+0.55%)
Dec 26, 2018 1276 1278 1265 1268 3,058 -0.68(-0.05%)
Dec 24, 2018 1269 1269 1269 0 +10.25(+0.81%)
Dec 23, 2018 1257 1259 1257 1258 137 +3.09(+0.25%)
Dec 21, 2018 1260 1262 1254 1255 9,799 -5.24(-0.42%)
Dec 20, 2018 1260 1261 1260 1261 202 +16.06(+1.29%)
Dec 19, 2018 1243 1245 1243 1245 178 -5.20(-0.42%)
Dec 18, 2018 1250 1250 1249 1250 138 +4.51(+0.36%)
Dec 17, 2018 1246 1246 1245 1245 175 +7.98(+0.64%)
Dec 16, 2018 1238 1238 1237 1237 109 -0.92(-0.07%)
Dec 14, 2018 1242 1243 1233 1238 11,107 -3.90(-0.31%)
Dec 13, 2018 1242 1242 1242 1242 184 -3.62(-0.29%)
Dec 12, 2018 1245 1246 1244 1246 218 +2.43(+0.20%)
Dec 11, 2018 1243 1243 1243 1243 167 -1.37(-0.11%)
Dec 10, 2018 1244 1245 1244 1245 158 -5.31(-0.42%)
Dec 09, 2018 1246 1250 1246 1250 146 +1.46(+0.12%)
Dec 07, 2018 1238 1250 1237 1248 9,578 +10.59(+0.86%)
Dec 06, 2018 1238 1238 1237 1238 150 -0.03(-0.00%)
Dec 05, 2018 1237 1238 1236 1238 165 -0.57(-0.05%)
Dec 04, 2018 1238 1239 1238 1238 137 +7.54(+0.61%)
Dec 03, 2018 1231 1233 1230 1231 207 +8.92(+0.73%)
Dec 02, 2018 1221 1223 1221 1222 133 +0.30(+0.02%)
Nov 30, 2018 1224 1225 1217 1222 11,401 -2.51(-0.21%)
Nov 29, 2018 1224 1224 1224 1224 3 +3.66(+0.30%)
Nov 28, 2018 1221 1221 1220 1221 145 +5.75(+0.47%)
Nov 27, 2018 1215 1220 1214 1215 180 -7.46(-0.61%)
Nov 26, 2018 1231 1231 1222 1222 170 -1.01(-0.08%)
Nov 25, 2018 1224 1224 1223 1223 110 +0.14(+0.01%)
Nov 23, 2018 1227 1228 1220 1223 10,106 -4.01(-0.33%)
Nov 22, 2018 1227 1227 1226 1227 156 +1.90(+0.16%)
Nov 21, 2018 1226 1226 1225 1225 169 +3.60(+0.29%)
Nov 20, 2018 1222 1222 1222 1222 161 -1.97(-0.16%)
Nov 19, 2018 1224 1227 1224 1224 190 +1.89(+0.15%)
Nov 18, 2018 1221 1222 1221 1222 124 +0.57(+0.05%)
Nov 16, 2018 1213 1225 1213 1221 10,793 +7.80(+0.64%)
Nov 15, 2018 1213 1213 1213 1213 168 +3.08(+0.25%)
Nov 14, 2018 1211 1211 1210 1210 194 +7.38(+0.61%)
Nov 13, 2018 1202 1203 1202 1203 180 +1.94(+0.16%)
Nov 12, 2018 1200 1201 1200 1201 143 -8.59(-0.71%)
Nov 11, 2018 1209 1210 1209 1210 144 +0.18(+0.01%)
Nov 09, 2018 1223 1223 1207 1209 11,677 -13.60(-1.11%)
Nov 08, 2018 1223 1223 1223 1223 169 -3.09(-0.25%)
Nov 07, 2018 1227 1227 1226 1226 156 -0.98(-0.08%)
Nov 06, 2018 1227 1227 1227 1227 172 -4.06(-0.33%)
Nov 05, 2018 1231 1231 1231 1231 143 -0.81(-0.07%)
Nov 04, 2018 1232 1232 1232 0 -0.83(-0.07%)
Nov 02, 2018 1233 1236 1230 1233 10,452 -0.97(-0.08%)
Nov 01, 2018 1233 1234 1233 1234 631 +17.80(+1.46%)
Oct 31, 2018 1215 1216 1215 1216 550 -6.43(-0.53%)
Oct 30, 2018 1223 1223 1222 1222 591 -6.92(-0.56%)
Oct 29, 2018 1229 1230 1227 1229 618 -4.08(-0.33%)
Oct 28, 2018 1235 1235 1233 1233 402 +2.44(+0.20%)
Oct 26, 2018 1232 1242 1230 1231 9,428 -0.18(-0.01%)
Oct 25, 2018 1232 1232 1231 1231 576 -2.40(-0.19%)
Oct 24, 2018 1233 1234 1233 1233 656 +2.27(+0.18%)
Oct 23, 2018 1230 1234 1230 1231 539 +9.38(+0.77%)
Oct 22, 2018 1222 1223 1221 1222 530 -4.91(-0.40%)
Oct 21, 2018 1227 1228 1227 1227 477 +0.62(+0.05%)
Oct 19, 2018 1226 1230 1223 1226 10,790 +0.29(+0.02%)
Oct 18, 2018 1226 1226 1225 1226 591 +3.06(+0.25%)
Oct 17, 2018 1222 1223 1222 1223 616 -2.76(-0.23%)
Oct 16, 2018 1225 1226 1225 1226 483 -1.24(-0.10%)
Oct 15, 2018 1227 1228 1227 1227 438 +7.44(+0.61%)
Oct 14, 2018 1218 1220 1217 1219 431 +1.59(+0.13%)
Oct 12, 2018 1224 1224 1216 1218 9,414 -4.42(-0.36%)
Oct 11, 2018 1224 1224 1222 1222 507 +28.46(+2.38%)
Oct 10, 2018 1194 1195 1194 1194 476 +4.06(+0.34%)
Oct 09, 2018 1190 1190 1186 1190 500 +1.15(+0.10%)
Oct 08, 2018 1188 1191 1188 1188 464 -14.60(-1.21%)
Oct 07, 2018 1203 1204 1203 1203 347 +0.39(+0.03%)
Oct 05, 2018 1200 1205 1197 1203 9,458 +2.73(+0.23%)
Oct 04, 2018 1200 1200 1199 1200 444 +2.67(+0.22%)
Oct 03, 2018 1197 1199 1197 1197 528 -6.95(-0.58%)
Oct 02, 2018 1203 1205 1196 1204 528 +15.41(+1.30%)
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.