GOLD(GOLD)
GOLD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $40.61 | $40.71 | $39.95 | $40.68 | 633,250 |
| 10/6/2026 | $41.86 | $41.86 | $41.33 | $41.57 | 435,453 |
| 10/5/2026 | $42.36 | $42.47 | $41.62 | $41.64 | 447,373 |
| 10/2/2026 | $42.75 | $43.09 | $41.61 | $42.29 | 402,374 |
| 10/1/2026 | $42.58 | $42.95 | $41.64 | $42.09 | 462,779 |
| 9/30/2026 | $43.42 | $43.70 | $42.37 | $42.57 | 365,417 |
| 9/29/2026 | $43.12 | $43.49 | $42.31 | $42.88 | 318,445 |
| 9/28/2026 | $43.11 | $43.95 | $42.60 | $42.85 | 400,365 |
| 9/25/2026 | $43.86 | $44.29 | $43.50 | $43.95 | 351,597 |
| 9/24/2026 | $43.24 | $44.03 | $42.91 | $43.48 | 342,367 |
| 9/23/2026 | $43.65 | $43.69 | $42.37 | $43.48 | 416,654 |
| 9/22/2026 | $43.99 | $45.31 | $43.51 | $44.65 | 691,482 |
| 9/21/2026 | $45.79 | $45.79 | $43.56 | $43.80 | 645,206 |
| 9/18/2026 | $45.89 | $46.20 | $43.90 | $45.46 | 1.43M |
| 9/17/2026 | $48.12 | $48.38 | $46.44 | $46.87 | 654,540 |
| 9/16/2026 | $47.50 | $48.42 | $46.46 | $46.82 | 582,022 |
| 9/15/2026 | $47.50 | $48.81 | $47.46 | $47.80 | 565,776 |
| 9/14/2026 | $47.47 | $48.46 | $46.88 | $47.32 | 585,612 |
| 9/11/2026 | $46.78 | $49.05 | $46.78 | $48.22 | 740,169 |
| 9/10/2026 | $48.23 | $48.35 | $44.75 | $45.88 | 667,994 |
| 9/9/2026 | $48.00 | $50.09 | $47.89 | $49.33 | 1.02M |
| 9/8/2026 | $46.15 | $47.84 | $45.37 | $47.47 | 1.02M |
| 9/4/2026 | $41.00 | $46.30 | $41.00 | $46.13 | 1.40M |
| 9/3/2026 | $42.28 | $42.46 | $38.50 | $41.48 | 2.27M |
| 9/2/2026 | $43.69 | $44.30 | $42.75 | $43.82 | 681,244 |
| 9/1/2026 | $44.08 | $44.10 | $42.19 | $43.16 | 604,015 |
| 8/31/2026 | $45.46 | $45.55 | $44.03 | $44.97 | 427,901 |
| 8/28/2026 | $46.31 | $46.31 | $45.04 | $45.55 | 320,398 |
| 8/27/2026 | $45.35 | $47.25 | $45.23 | $45.98 | 481,215 |
| 8/26/2026 | $46.17 | $46.69 | $45.06 | $45.49 | 475,707 |
| 8/25/2026 | $45.63 | $46.94 | $44.20 | $46.85 | 460,996 |
| 8/24/2026 | $46.61 | $46.88 | $45.38 | $45.80 | 442,746 |
| 8/21/2026 | $46.65 | $46.84 | $45.10 | $46.21 | 571,610 |
| 8/20/2026 | $45.46 | $45.70 | $43.20 | $45.66 | 560,000 |
| 8/19/2026 | $43.33 | $45.92 | $43.21 | $45.53 | 705,833 |
| 8/18/2026 | $44.75 | $44.86 | $41.78 | $41.84 | 472,400 |
| 8/17/2026 | $44.14 | $45.49 | $44.11 | $45.39 | 392,218 |
| 8/14/2026 | $43.95 | $44.82 | $43.63 | $44.00 | 248,001 |
| 8/13/2026 | $44.28 | $44.96 | $43.63 | $43.81 | 358,300 |
| 8/12/2026 | $44.14 | $44.69 | $43.57 | $44.68 | 354,831 |
| 8/11/2026 | $43.31 | $44.16 | $42.64 | $43.44 | 326,409 |
| 8/10/2026 | $43.34 | $43.80 | $43.00 | $43.47 | 342,100 |
| 8/7/2026 | $43.05 | $44.30 | $42.85 | $43.51 | 455,426 |
| 8/6/2026 | $43.00 | $44.00 | $41.50 | $42.02 | 454,089 |
| 8/5/2026 | $44.85 | $44.96 | $43.27 | $43.33 | 497,000 |
| 8/4/2026 | $42.86 | $43.88 | $42.60 | $42.69 | 365,619 |
| 8/3/2026 | $41.37 | $42.42 | $41.07 | $42.13 | 508,935 |
| 7/31/2026 | $41.63 | $41.95 | $40.27 | $41.36 | 333,907 |
| 7/30/2026 | $40.56 | $42.22 | $40.56 | $42.08 | 430,674 |
| 7/29/2026 | $40.45 | $41.04 | $39.28 | $40.15 | 295,543 |
| 7/28/2026 | $41.00 | $41.00 | $39.75 | $40.80 | 333,390 |
| 7/27/2026 | $39.79 | $41.26 | $39.51 | $41.11 | 305,908 |
| 7/24/2026 | $39.64 | $39.83 | $39.01 | $39.35 | 180,910 |
| 7/23/2026 | $39.19 | $40.40 | $39.08 | $39.53 | 291,566 |
| 7/22/2026 | $40.59 | $41.19 | $39.47 | $40.21 | 526,200 |
| 7/21/2026 | $38.51 | $39.96 | $38.06 | $39.94 | 339,021 |
| 7/20/2026 | $38.41 | $38.74 | $37.01 | $37.57 | 417,598 |
| 7/17/2026 | $38.20 | $38.93 | $37.80 | $38.31 | 355,266 |
| 7/16/2026 | $38.77 | $39.11 | $38.26 | $38.68 | 587,108 |
| 7/15/2026 | $39.05 | $39.79 | $38.68 | $39.56 | 300,075 |
| 7/14/2026 | $38.84 | $39.28 | $38.39 | $39.07 | 420,047 |
| 7/13/2026 | $39.40 | $40.20 | $37.93 | $38.04 | 483,831 |
| 7/10/2026 | $41.62 | $41.62 | $39.33 | $39.45 | 426,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
