Gold.com, Inc. GOLD
NYSE · United States · Finance
$42.57-0.31 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.57 | -0.72% | $43.42 | $43.70 | $42.37 | 365.30K |
| 2026-09-29 | $42.88 | +0.07% | $43.12 | $43.49 | $42.31 | 318.30K |
| 2026-09-28 | $42.85 | -2.50% | $43.11 | $43.95 | $42.60 | 400.20K |
| 2026-09-25 | $43.95 | +1.08% | $43.86 | $44.29 | $43.50 | 351.50K |
| 2026-09-24 | $43.48 | 0.00% | $43.24 | $44.03 | $42.91 | 342.30K |
| 2026-09-23 | $43.48 | -2.62% | $43.65 | $43.69 | $42.37 | 416.20K |
| 2026-09-22 | $44.65 | +1.94% | $43.99 | $45.31 | $43.51 | 690.90K |
| 2026-09-21 | $43.80 | -3.65% | $45.79 | $45.79 | $43.56 | 644.50K |
| 2026-09-18 | $45.46 | -3.01% | $45.89 | $46.20 | $43.90 | 1.43M |
| 2026-09-17 | $46.87 | +0.11% | $48.12 | $48.38 | $46.44 | 653.70K |
| 2026-09-16 | $46.82 | -2.05% | $47.50 | $48.42 | $46.46 | 581.50K |
| 2026-09-15 | $47.80 | +1.01% | $47.50 | $48.81 | $47.46 | 562.60K |
| 2026-09-14 | $47.32 | -1.87% | $47.47 | $48.46 | $46.88 | 585.40K |
| 2026-09-11 | $48.22 | +5.10% | $46.78 | $49.04 | $46.78 | 740.10K |
| 2026-09-10 | $45.88 | -6.99% | $48.23 | $48.35 | $44.75 | 666.30K |
| 2026-09-09 | $49.33 | +3.92% | $48.00 | $50.09 | $47.89 | 1.02M |
| 2026-09-08 | $47.47 | +2.90% | $46.15 | $47.84 | $45.37 | 1.02M |
| 2026-09-04 | $46.13 | +11.21% | $41.00 | $46.29 | $41.00 | 1.40M |
| 2026-09-03 | $41.48 | -5.34% | $42.28 | $42.46 | $38.50 | 2.27M |
| 2026-09-02 | $43.82 | +1.53% | $43.69 | $44.30 | $42.75 | 678.40K |
| 2026-09-01 | $43.16 | -4.02% | $44.08 | $44.10 | $42.19 | 603.70K |
| 2026-08-31 | $44.97 | -1.27% | $45.46 | $45.55 | $44.03 | 427.40K |
| 2026-08-28 | $45.55 | -0.94% | $46.31 | $46.31 | $45.04 | 319.90K |
| 2026-08-27 | $45.98 | +1.08% | $45.35 | $47.25 | $45.23 | 480.60K |
| 2026-08-26 | $45.49 | -2.90% | $46.17 | $46.69 | $45.06 | 475.10K |
| 2026-08-25 | $46.85 | +2.29% | $45.63 | $46.94 | $44.20 | 460.10K |
| 2026-08-24 | $45.80 | -0.89% | $46.61 | $46.88 | $45.38 | 442.20K |
| 2026-08-21 | $46.21 | +1.20% | $46.65 | $46.84 | $45.10 | 570.90K |
| 2026-08-20 | $45.66 | +0.29% | $45.46 | $45.70 | $43.20 | 559.90K |
| 2026-08-19 | $45.53 | +8.82% | $43.33 | $45.92 | $43.21 | 705.80K |
| 2026-08-18 | $41.84 | -7.82% | $44.75 | $44.86 | $41.78 | 472.40K |
| 2026-08-17 | $45.39 | +3.16% | $44.14 | $45.49 | $44.11 | 392.20K |
| 2026-08-14 | $44.00 | +0.43% | $43.95 | $44.81 | $43.63 | 248.00K |
| 2026-08-13 | $43.81 | -1.95% | $44.28 | $44.96 | $43.63 | 358.30K |
| 2026-08-12 | $44.68 | +2.85% | $44.14 | $44.69 | $43.56 | 354.80K |
| 2026-08-11 | $43.44 | -0.07% | $43.31 | $44.16 | $42.64 | 326.30K |
| 2026-08-10 | $43.47 | -0.09% | $43.34 | $43.80 | $43.00 | 342.10K |
| 2026-08-07 | $43.51 | +3.55% | $43.05 | $44.30 | $42.85 | 455.40K |
| 2026-08-06 | $42.02 | -3.02% | $43.00 | $44.00 | $41.50 | 454.00K |
| 2026-08-05 | $43.33 | +1.50% | $44.85 | $44.96 | $43.27 | 497.00K |
| 2026-08-04 | $42.69 | +1.33% | $42.86 | $43.88 | $42.60 | 365.60K |
| 2026-08-03 | $42.13 | +1.86% | $41.37 | $42.42 | $41.07 | 508.80K |
| 2026-07-31 | $41.36 | -1.71% | $41.63 | $41.95 | $40.27 | 333.90K |
| 2026-07-30 | $42.08 | +4.81% | $40.56 | $42.22 | $40.56 | 430.30K |
| 2026-07-29 | $40.15 | -1.59% | $40.45 | $41.04 | $39.28 | 295.50K |
| 2026-07-28 | $40.80 | -0.75% | $41.00 | $41.00 | $39.75 | 332.80K |
| 2026-07-27 | $41.11 | +4.47% | $39.79 | $41.26 | $39.51 | 304.80K |
| 2026-07-24 | $39.35 | -0.46% | $39.64 | $39.83 | $39.01 | 180.90K |
| 2026-07-23 | $39.53 | -1.69% | $39.19 | $40.40 | $39.08 | 291.40K |
| 2026-07-22 | $40.21 | +0.68% | $40.59 | $41.19 | $39.47 | 526.20K |
| 2026-07-21 | $39.94 | +6.31% | $38.51 | $39.96 | $38.06 | 339.00K |
| 2026-07-20 | $37.57 | -1.93% | $38.41 | $38.74 | $37.01 | 417.50K |
| 2026-07-17 | $38.31 | -0.96% | $38.20 | $38.93 | $37.80 | 355.00K |
| 2026-07-16 | $38.68 | -2.22% | $38.77 | $39.11 | $38.26 | 587.10K |
| 2026-07-15 | $39.56 | +1.25% | $39.05 | $39.79 | $38.68 | 299.70K |
| 2026-07-14 | $39.07 | +2.71% | $38.83 | $39.28 | $38.39 | 420.00K |
| 2026-07-13 | $38.04 | -3.57% | $39.40 | $40.20 | $37.93 | 483.60K |
| 2026-07-10 | $39.45 | -5.42% | $41.62 | $41.62 | $39.33 | 426.10K |
| 2026-07-09 | $41.71 | +1.04% | $41.30 | $42.19 | $40.76 | 307.20K |
| 2026-07-08 | $41.28 | -4.78% | $42.76 | $43.11 | $41.07 | 463.60K |
| 2026-07-07 | $43.35 | -1.59% | $43.70 | $44.47 | $43.04 | 275.70K |
| 2026-07-06 | $44.05 | +0.14% | $44.32 | $45.00 | $43.53 | 428.40K |
| 2026-07-02 | $43.99 | +3.43% | $43.33 | $45.29 | $43.23 | 458.70K |
| 2026-07-01 | $42.53 | +2.21% | $41.56 | $43.40 | $41.56 | 449.60K |
| 2026-06-30 | $41.61 | +1.22% | $40.95 | $41.94 | $40.50 | 257.20K |
| 2026-06-29 | $41.11 | -1.93% | $41.76 | $41.79 | $40.30 | 313.60K |
| 2026-06-26 | $41.92 | +1.13% | $41.25 | $42.99 | $40.90 | 1.04M |
| 2026-06-25 | $41.45 | +0.31% | $41.74 | $41.76 | $40.88 | 242.60K |
| 2026-06-24 | $41.32 | -2.50% | $41.40 | $42.27 | $40.83 | 390.00K |
| 2026-06-23 | $42.38 | +1.36% | $41.25 | $43.00 | $40.97 | 345.10K |
| 2026-06-22 | $41.81 | -1.04% | $41.81 | $42.63 | $41.50 | 569.00K |
| 2026-06-18 | $42.25 | -1.08% | $42.96 | $43.13 | $41.35 | 502.40K |
| 2026-06-17 | $42.71 | -2.33% | $43.61 | $44.68 | $42.69 | 357.20K |
| 2026-06-16 | $43.73 | +0.16% | $43.96 | $44.77 | $43.59 | 343.30K |
| 2026-06-15 | $43.66 | -1.29% | $45.56 | $46.00 | $43.62 | 420.00K |
| 2026-06-12 | $44.23 | +2.17% | $43.30 | $44.35 | $42.61 | 412.70K |
| 2026-06-11 | $43.29 | +6.21% | $41.25 | $43.32 | $40.80 | 301.60K |
| 2026-06-10 | $40.76 | -2.70% | $41.57 | $41.99 | $40.74 | 358.30K |
| 2026-06-09 | $41.89 | +3.53% | $41.04 | $43.44 | $41.01 | 539.70K |
| 2026-06-08 | $40.46 | +2.12% | $39.94 | $41.10 | $39.79 | 342.00K |
| 2026-06-05 | $39.62 | -3.32% | $40.03 | $40.67 | $39.16 | 412.50K |
| 2026-06-04 | $40.98 | +4.46% | $39.43 | $41.17 | $39.43 | 495.10K |
| 2026-06-03 | $39.23 | -1.97% | $39.90 | $39.90 | $39.05 | 461.80K |
| 2026-06-02 | $40.02 | +1.11% | $39.95 | $40.74 | $39.95 | 600.40K |
| 2026-06-01 | $39.58 | -6.45% | $41.67 | $41.73 | $39.32 | 593.00K |
| 2026-05-29 | $42.31 | -1.21% | $42.85 | $43.49 | $42.30 | 359.80K |
| 2026-05-28 | $42.83 | +1.23% | $42.10 | $43.44 | $41.74 | 368.80K |
| 2026-05-27 | $42.31 | -1.90% | $42.53 | $43.13 | $41.68 | 392.90K |
| 2026-05-26 | $43.13 | -0.62% | $43.91 | $44.02 | $42.91 | 386.90K |
| 2026-05-22 | $43.40 | +3.88% | $41.81 | $43.89 | $41.70 | 569.20K |