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

Gold (CY:GOLD)

3,289.40 -27.70 (-0.84%)
Streaming Realtime Price Updated: 5:37 PM EDT, May 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 3315 3318 3271 3289 0 -26.10(-0.79%)
May 29, 2025 3315 3316 3315 3316 0 -1.60(-0.05%)
May 28, 2025 3317 0 +11.40(+0.34%)
May 27, 2025 3301 3306 3295 3306 0 -40.10(-1.20%)
May 26, 2025 3356 3356 3323 3346 0 -0.20(-0.01%)
May 25, 2025 3356 3356 3339 3346 0 -11.70(-0.35%)
May 24, 2025 3295 3366 3286 3358 0 +0.00(+0.00%)
May 23, 2025 3295 3366 3286 3358 0 +59.90(+1.82%)
May 22, 2025 3295 3302 3294 3298 0 -25.00(-0.75%)
May 21, 2025 3318 3323 3316 3323 0 +26.70(+0.81%)
May 20, 2025 3293 3308 3292 3296 0 +71.10(+2.20%)
May 19, 2025 3233 3234 3223 3225 0 -20.90(-0.64%)
May 18, 2025 3220 3248 3212 3246 0 +40.60(+1.27%)
May 17, 2025 3244 3256 3156 3205 0 +0.00(+0.00%)
May 16, 2025 3244 3256 3156 3205 0 -44.20(-1.36%)
May 15, 2025 3244 3256 3240 3250 0 +63.40(+1.99%)
May 14, 2025 3181 3188 3180 3186 0 -72.10(-2.21%)
May 13, 2025 3254 3261 3253 3258 0 +19.80(+0.61%)
May 12, 2025 3241 3247 3233 3238 0 -45.50(-1.39%)
May 11, 2025 3281 3292 3252 3284 0 -45.20(-1.36%)
May 10, 2025 3310 3353 3279 3329 0 +0.00(+0.00%)
May 09, 2025 3310 3353 3279 3329 0 +7.10(+0.21%)
May 08, 2025 3310 3329 3309 3322 0 -57.30(-1.70%)
May 07, 2025 3373 3381 3371 3379 0 -26.40(-0.78%)
May 06, 2025 3448 3448 3384 3406 0 +67.30(+2.02%)
May 05, 2025 3346 3348 3336 3338 0 +90.00(+2.77%)
May 04, 2025 3247 3251 3243 3248 0 +1.00(+0.03%)
May 03, 2025 3248 3277 3230 3247 0 +0.00(+0.00%)
May 02, 2025 3248 3277 3230 3247 0 +1.70(+0.05%)
May 01, 2025 3248 3253 3242 3246 0 -41.60(-1.27%)
Apr 30, 2025 3299 3301 3280 3287 0 -35.00(-1.05%)
Apr 29, 2025 3324 3333 3321 3322 0 -25.60(-0.76%)
Apr 28, 2025 3355 3359 3343 3348 0 +30.40(+0.92%)
Apr 27, 2025 3336 3348 3314 3318 0 -12.70(-0.38%)
Apr 26, 2025 3362 3384 3275 3330 0 +0.00(+0.00%)
Apr 25, 2025 3362 3384 3275 3330 0 -41.60(-1.23%)
Apr 24, 2025 3362 3384 3361 3372 0 +49.20(+1.48%)
Apr 23, 2025 3302 3329 3301 3323 0 -30.20(-0.90%)
Apr 22, 2025 3368 3368 3316 3353 0 -93.80(-2.72%)
Apr 21, 2025 3435 3448 3434 3447 0 +83.70(+2.49%)
Apr 20, 2025 3347 3368 3344 3363 0 +21.60(+0.65%)
Apr 18, 2025 3358 3372 3296 3341 0 +0.00(+0.00%)
Apr 17, 2025 3358 3372 3296 3341 0 -23.60(-0.70%)
Apr 16, 2025 3358 3372 3357 3365 0 +108.70(+3.34%)
Apr 15, 2025 3248 3259 3245 3256 0 +29.00(+0.90%)
Apr 14, 2025 3226 3231 3226 3227 0 -9.40(-0.29%)
Apr 13, 2025 3246 3250 3226 3237 0 -18.30(-0.56%)
Apr 12, 2025 3194 3263 3193 3255 0 +0.00(+0.00%)
Apr 11, 2025 3194 3263 3193 3255 0 +51.20(+1.60%)
Apr 10, 2025 3194 3212 3193 3204 0 +107.60(+3.48%)
Apr 09, 2025 3099 3104 3086 3096 0 +98.20(+3.28%)
Apr 08, 2025 2998 3006 2993 2998 0 -2.50(-0.08%)
Apr 07, 2025 2998 3005 2997 3000 0 -21.20(-0.70%)
Apr 06, 2025 3055 3055 2989 3022 0 -34.50(-1.13%)
Apr 05, 2025 3138 3160 3033 3056 0 +0.00(+0.00%)
Apr 04, 2025 3138 3160 3033 3056 0 -76.20(-2.43%)
Apr 03, 2025 3138 3139 3131 3132 0 -50.50(-1.59%)
Apr 02, 2025 3197 3197 3151 3183 0 +36.80(+1.17%)
Apr 01, 2025 3146 0 -13.30(-0.42%)
Mar 31, 2025 3157 3160 3155 3159 0 +35.60(+1.14%)
Mar 30, 2025 3119 3128 3118 3124 0 +5.70(+0.18%)
Mar 29, 2025 3099 3124 3096 3118 0 +0.00(+0.00%)
Mar 28, 2025 3099 3124 3096 3118 0 +50.00(+1.63%)
Mar 27, 2025 3070 3070 3067 3068 0 +43.00(+1.42%)
Mar 26, 2025 3026 3027 3022 3025 0 -0.30(-0.01%)
Mar 25, 2025 3026 3028 3025 3025 0 +10.00(+0.33%)
Mar 24, 2025 3018 3018 3014 3015 0 -15.40(-0.51%)
Mar 23, 2025 3028 3031 3024 3031 0 +2.50(+0.08%)
Mar 22, 2025 3053 3055 3004 3028 0 +0.00(+0.00%)
Mar 21, 2025 3053 3055 3004 3028 0 -25.00(-0.82%)
Mar 20, 2025 3053 3054 3051 3053 0 -5.50(-0.18%)
Mar 19, 2025 3058 3060 3057 3059 0 +18.90(+0.62%)
Mar 18, 2025 3041 3042 3039 3040 0 +30.70(+1.02%)
Mar 17, 2025 3009 3011 3008 3009 0 +9.80(+0.33%)
Mar 16, 2025 2995 3000 2992 2999 0 +5.70(+0.19%)
Mar 15, 2025 3001 3017 2989 2994 0 +0.00(+0.00%)
Mar 14, 2025 3001 3017 2989 2994 0 -4.90(-0.16%)
Mar 13, 2025 3001 3003 2996 2998 0 +54.20(+1.84%)
Mar 12, 2025 2943 2946 2942 2944 0 +20.70(+0.71%)
Mar 11, 2025 2922 2925 2921 2924 0 +34.20(+1.18%)
Mar 10, 2025 2893 2894 2889 2889 0 -33.30(-1.14%)
Mar 09, 2025 2920 2923 2917 2923 0 +5.00(+0.17%)
Mar 08, 2025 2919 2939 2905 2918 0 +0.00(+0.00%)
Mar 07, 2025 2919 2939 2905 2918 0 +0.10(+0.00%)
Mar 06, 2025 2919 2921 2917 2918 0 -9.00(-0.31%)
Mar 05, 2025 2927 0 +0.60(+0.02%)
Mar 04, 2025 2926 0 +5.40(+0.18%)
Mar 03, 2025 2921 0 +19.50(+0.67%)
Mar 02, 2025 2901 0 +33.80(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.