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

Gold (FOREX: XAU-USD )

2,414.61 USD +37.90 (+1.59%)
Streaming Realtime Price Updated: 4:59 PM EDT, May 17, 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, 2022 1837 1838 1836 1837 574 -15.42(-0.83%)
May 30, 2022 1856 1857 1853 1853 472 +3.45(+0.19%)
May 29, 2022 1853 1853 1849 1849 366 -3.91(-0.21%)
May 27, 2022 1851 1861 1848 1853 7,296 +0.86(+0.05%)
May 26, 2022 1851 1852 1849 1852 554 -1.06(-0.06%)
May 25, 2022 1853 1854 1852 1853 535 -13.27(-0.71%)
May 24, 2022 1866 1867 1865 1867 535 +12.93(+0.70%)
May 23, 2022 1853 1854 1853 1854 555 +6.10(+0.33%)
May 22, 2022 1846 1849 1845 1848 317 +2.15(+0.12%)
May 20, 2022 1842 1848 1833 1845 7,267 +3.04(+0.17%)
May 19, 2022 1842 1842 1841 1842 575 +25.69(+1.41%)
May 18, 2022 1816 1817 1816 1817 507 +3.23(+0.18%)
May 17, 2022 1815 1815 1813 1813 526 -11.64(-0.64%)
May 16, 2022 1824 1825 1823 1825 551 +13.85(+0.76%)
May 15, 2022 1811 1813 1810 1811 297 +0.05(+0.00%)
May 13, 2022 1822 1828 1802 1811 6,768 -8.92(-0.49%)
May 12, 2022 1822 1823 1816 1820 425 -33.08(-1.79%)
May 11, 2022 1852 1853 1851 1853 486 +14.77(+0.80%)
May 10, 2022 1838 1840 1838 1838 491 -15.46(-0.83%)
May 09, 2022 1854 1854 1853 1854 490 -26.71(-1.42%)
May 08, 2022 1883 1885 1880 1881 369 -2.31(-0.12%)
May 06, 2022 1877 1891 1867 1883 7,072 +5.90(+0.31%)
May 05, 2022 1877 1878 1876 1877 474 -10.89(-0.58%)
May 04, 2022 1881 1888 1881 1888 468 +18.95(+1.01%)
May 03, 2022 1868 1869 1867 1869 525 +6.46(+0.35%)
May 02, 2022 1863 1864 1862 1862 485 -35.88(-1.89%)
May 01, 2022 1897 1898 1897 1898 408 +1.78(+0.09%)
Apr 29, 2022 1894 1918 1893 1897 7,123 +2.81(+0.15%)
Apr 28, 2022 1894 1895 1893 1894 520 +8.17(+0.43%)
Apr 27, 2022 1886 1886 1884 1886 471 -18.79(-0.99%)
Apr 26, 2022 1905 1906 1904 1904 507 +5.33(+0.28%)
Apr 25, 2022 1897 1900 1898 1899 476 -31.92(-1.65%)
Apr 24, 2022 1931 1934 1930 1931 385 -0.52(-0.03%)
Apr 22, 2022 1951 1955 1929 1931 7,209 -20.58(-1.05%)
Apr 21, 2022 1951 1952 1950 1952 520 -3.10(-0.16%)
Apr 20, 2022 1958 1957 1955 1955 512 +4.30(+0.22%)
Apr 19, 2022 1950 1951 1949 1951 527 -25.88(-1.31%)
Apr 18, 2022 1979 1978 1977 1977 481 -2.52(-0.13%)
Apr 17, 2022 1974 1979 1973 1979 396 +4.85(+0.25%)
Apr 15, 2022 1973 1974 1973 1974 1,491 +1.50(+0.08%)
Apr 14, 2022 1973 1973 1973 1973 165 -4.95(-0.25%)
Apr 13, 2022 1978 1978 1977 1978 503 +12.78(+0.65%)
Apr 12, 2022 1966 1968 1965 1965 515 +12.67(+0.65%)
Apr 11, 2022 1954 1954 1952 1952 529 +5.90(+0.30%)
Apr 10, 2022 1946 1949 1946 1946 287 +0.06(+0.00%)
Apr 08, 2022 1931 1947 1928 1946 7,502 +14.65(+0.76%)
Apr 07, 2022 1931 1932 1931 1932 513 +8.78(+0.46%)
Apr 06, 2022 1925 1925 1923 1923 482 +0.96(+0.05%)
Apr 05, 2022 1923 1923 1922 1922 490 -10.30(-0.53%)
Apr 04, 2022 1933 1934 1932 1932 518 +9.03(+0.47%)
Apr 03, 2022 1924 1925 1922 1923 405 -0.49(-0.03%)
Apr 01, 2022 1937 1939 1919 1924 6,809 -12.06(-0.62%)
Mar 31, 2022 1937 1937 1935 1936 497 +3.09(+0.16%)
Mar 30, 2022 1933 1934 1933 1933 466 +13.53(+0.70%)
Mar 29, 2022 1919 1921 1919 1919 483 -4.72(-0.25%)
Mar 28, 2022 1922 1924 1922 1924 474 -31.23(-1.60%)
Mar 27, 2022 1957 1957 1955 1955 357 -1.82(-0.09%)
Mar 25, 2022 1957 1963 1945 1957 6,236 -1.82(-0.09%)
Mar 24, 2022 1957 1959 1958 1959 386 +13.25(+0.68%)
Mar 23, 2022 1944 1946 1945 1946 465 +25.30(+1.32%)
Mar 22, 2022 1921 1921 1920 1920 444 -14.42(-0.75%)
Mar 21, 2022 1935 1936 1935 1935 437 +15.68(+0.82%)
Mar 20, 2022 1925 1920 1919 1919 241 -1.26(-0.07%)
Mar 18, 2022 1942 1944 1918 1920 6,438 -21.19(-1.09%)
Mar 17, 2022 1942 1942 1941 1941 457 +15.43(+0.80%)
Mar 16, 2022 1925 1926 1925 1926 470 +9.52(+0.50%)
Mar 15, 2022 1917 1917 1916 1917 417 -36.86(-1.89%)
Mar 14, 2022 1953 1952 1953 98 -24.76(-1.25%)
Mar 13, 2022 1980 1978 1978 80 -8.03(-0.40%)
Mar 11, 2022 1996 1998 1961 1986 6,190 -11.44(-0.57%)
Mar 10, 2022 1996 1998 1996 1998 158 +5.52(+0.28%)
Mar 09, 2022 1992 1992 1991 1992 156 -57.21(-2.79%)
Mar 08, 2022 2050 2050 2049 2049 165 +51.45(+2.58%)
Mar 07, 2022 1997 1998 1997 1998 151 +12.60(+0.63%)
Mar 06, 2022 1972 1986 1972 1985 63 +15.50(+0.79%)
Mar 04, 2022 1936 1970 1933 1970 6,337 +34.16(+1.76%)
Mar 03, 2022 1936 1936 1936 1936 157 +6.62(+0.34%)
Mar 02, 2022 1928 1929 1929 1929 164 -13.98(-0.72%)
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.