Gold.com, Inc. GOLD
NYSE · Amerika Birleşik Devletleri · Finans
$42,57-0,31 (-%0,72)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |