Gold (CY: !GOLD)
1,320.10 USD  UNCHANGED
Last Price  /  Updated: 4:14 PM EDT, Mar 11, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1578 1578 1578 1578 0 -18.70(-1.17%)
Feb 27, 2013 1596 1596 1596 1596 0 -12.70(-0.79%)
Feb 26, 2013 1609 1609 1609 1609 0 +13.60(+0.85%)
Feb 25, 2013 1596 1596 1596 1596 0 +19.50(+1.24%)
Feb 22, 2013 1576 1576 1576 1576 0 +1.90(+0.12%)
Feb 21, 2013 1574 1574 1574 1574 0 +11.60(+0.74%)
Feb 20, 2013 1562 1562 1562 1562 0 -40.90(-2.55%)
Feb 19, 2013 1603 1603 1603 1603 0 -6.10(-0.38%)
Feb 18, 2013 1610 1610 1610 1610 0 +2.00(+0.12%)
Feb 15, 2013 1608 1608 1608 1608 0 -28.70(-1.75%)
Feb 14, 2013 1636 1636 1636 1636 0 -5.20(-0.32%)
Feb 13, 2013 1641 1641 1641 1641 0 -9.00(-0.55%)
Feb 12, 2013 1650 1650 1650 1650 0 +1.00(+0.06%)
Feb 11, 2013 1649 1649 1649 1649 0 -18.30(-1.10%)
Feb 08, 2013 1668 1668 1668 1668 0 -4.20(-0.25%)
Feb 07, 2013 1672 1672 1672 1672 0 -4.80(-0.29%)
Feb 06, 2013 1677 1677 1677 1677 0 +2.60(+0.16%)
Feb 04, 2013 1674 1674 1674 1674 0 +6.60(+0.40%)
Feb 01, 2013 1668 1668 1668 1668 0 +4.50(+0.27%)
Jan 31, 2013 1663 1663 1663 1663 0 -12.90(-0.77%)
Jan 30, 2013 1676 1676 1676 1676 0 +14.40(+0.87%)
Jan 29, 2013 1662 1662 1662 1662 0 +8.70(+0.53%)
Jan 28, 2013 1653 1653 1653 1653 0 -4.30(-0.26%)
Jan 25, 2013 1657 1657 1657 1657 0 -10.90(-0.65%)
Jan 24, 2013 1668 1668 1668 1668 0 -17.30(-1.03%)
Jan 23, 2013 1685 1685 1685 1685 0 -6.60(-0.39%)
Jan 22, 2013 1692 1692 1692 1692 0 +4.10(+0.24%)
Jan 21, 2013 1688 1688 1688 1688 0 -0.30(-0.02%)
Jan 18, 2013 1688 1688 1688 1688 0 -0.90(-0.05%)
Jan 17, 2013 1689 1689 1689 1689 0 +9.00(+0.54%)
Jan 16, 2013 1680 1680 1680 1680 0 -2.60(-0.15%)
Jan 15, 2013 1683 1683 1683 1683 0 +17.30(+1.04%)
Jan 14, 2013 1665 1665 1665 1665 0 +5.30(+0.32%)
Jan 11, 2013 1660 1660 1660 1660 0 -13.40(-0.80%)
Jan 10, 2013 1673 1673 1673 1673 0 +21.40(+1.30%)
Jan 09, 2013 1652 1652 1652 1652 0 -7.50(-0.45%)
Jan 08, 2013 1660 1660 1660 1660 0 +13.80(+0.84%)
Jan 07, 2013 1646 1646 1646 1646 0 -12.60(-0.76%)
Jan 04, 2013 1658 1658 1658 1658 0 -3.70(-0.22%)
Jan 03, 2013 1662 1662 1662 1662 0 -24.80(-1.47%)
Jan 02, 2013 1687 1687 1687 1687 0 +9.70(+0.58%)
Dec 31, 2012 1677 1677 1677 1677 0 +23.40(+1.42%)
Dec 28, 2012 1654 1654 1654 1654 0 -8.70(-0.52%)
Dec 27, 2012 1662 1662 1662 1662 0 +2.90(+0.17%)
Dec 26, 2012 1660 1660 1660 1660 0 +0.70(+0.04%)
Dec 24, 2012 1659 1659 1659 1659 0 +4.20(+0.25%)
Dec 21, 2012 1655 1655 1655 1655 0 +5.60(+0.34%)
Dec 20, 2012 1649 1649 1649 1649 0 -20.00(-1.20%)
Dec 19, 2012 1669 1669 1669 1669 0 -1.50(-0.09%)
Dec 18, 2012 1670 1670 1670 1670 0 -27.60(-1.63%)
Dec 17, 2012 1698 1698 1698 1698 0 +3.10(+0.18%)
Dec 14, 2012 1695 1695 1695 1695 0 -2.60(-0.15%)
Dec 13, 2012 1698 1698 1698 1698 0 -14.40(-0.84%)
Dec 12, 2012 1712 1712 1712 1712 0 +2.80(+0.16%)
Dec 11, 2012 1709 1709 1709 1709 0 -3.50(-0.20%)
Dec 10, 2012 1713 1713 1713 1713 0 +9.30(+0.55%)
Dec 07, 2012 1703 1703 1703 1703 0 +3.90(+0.23%)
Dec 06, 2012 1700 1700 1700 1700 0 +5.80(+0.34%)
Dec 05, 2012 1694 1694 1694 1694 0 -3.30(-0.19%)
Dec 04, 2012 1697 1697 1697 1697 0 -18.00(-1.05%)
Nov 30, 2012 1725 1731 1708 1715 3,688 -9.90(-0.57%)
Nov 29, 2012 1725 1725 1725 1725 0 -14.90(-0.86%)
Nov 28, 2012 1740 1740 1740 1740 0 -5.80(-0.33%)
Nov 27, 2012 1746 1746 1746 1746 0 -4.40(-0.25%)
Nov 26, 2012 1750 1750 1750 1750 0 +1.60(+0.09%)
Nov 23, 2012 1748 1748 1748 1748 0 +19.40(+1.12%)
Nov 21, 2012 1729 1729 1729 1729 0 +6.50(+0.38%)
Nov 20, 2012 1722 1722 1722 1722 0 -8.50(-0.49%)
Nov 19, 2012 1731 1731 1731 1731 0 +18.70(+1.09%)
Nov 16, 2012 1712 1712 1712 1712 0 +1.30(+0.08%)
Nov 15, 2012 1711 1711 1711 1711 0 -14.70(-0.85%)
Nov 14, 2012 1726 1726 1726 1726 0 +1.10(+0.06%)
Nov 13, 2012 1725 1725 1725 1725 0 -3.60(-0.21%)
Nov 12, 2012 1728 1728 1728 1728 0 +0.60(+0.03%)
Nov 09, 2012 1728 1728 1728 1728 0 -4.70(-0.27%)
Nov 08, 2012 1732 1732 1732 1732 0 +16.20(+0.94%)
Nov 07, 2012 1716 1716 1716 1716 0 +1.60(+0.09%)
Nov 06, 2012 1714 1714 1714 1714 0 +32.30(+1.92%)
Nov 05, 2012 1682 1682 1682 1682 0 +5.20(+0.31%)
Nov 02, 2012 1711 1711 1674 1677 50 -36.90(-2.15%)
Nov 01, 2012 1714 1714 1714 1714 0 -5.20(-0.30%)
Oct 31, 2012 1719 1719 1719 1719 0 +9.20(+0.54%)
Oct 30, 2012 1710 1710 1710 1710 0 +0.60(+0.04%)
Oct 29, 2012 1709 1709 1709 1709 0 -1.80(-0.11%)
Oct 26, 2012 1706 1716 1706 1711 77 -0.30(-0.02%)
Oct 25, 2012 1711 1711 1711 1711 0 +11.90(+0.70%)
Oct 24, 2012 1700 1700 1700 1700 0 -9.10(-0.53%)
Oct 23, 2012 1709 1709 1709 1709 0 -13.80(-0.80%)
Oct 19, 2012 1741 1741 1721 1722 70 -18.40(-1.06%)
Oct 18, 2012 1741 1741 1741 1741 0 -8.90(-0.51%)
Oct 17, 2012 1750 1750 1750 1750 0 +5.20(+0.30%)
Oct 16, 2012 1744 1744 1744 1744 0 +7.80(+0.45%)
Oct 15, 2012 1737 1737 1737 1737 0 -17.40(-0.99%)
Oct 12, 2012 1754 1754 1754 1754 0 -14.20(-0.80%)
Oct 11, 2012 1768 1768 1768 1768 0 +7.10(+0.40%)
Oct 10, 2012 1761 1761 1761 1761 0 -3.30(-0.19%)
Oct 09, 2012 1764 1764 1764 1764 0 -10.50(-0.59%)
Oct 08, 2012 1775 1775 1775 1775 0 -6.80(-0.38%)
Oct 05, 2012 1792 1792 1777 1782 257 -8.00(-0.45%)
Oct 04, 2012 1790 1790 1790 1790 0 +12.00(+0.67%)
Oct 03, 2012 1778 1778 1778 1778 0 +3.80(+0.21%)
Oct 02, 2012 1774 1774 1774 1774 0 +0.10(+0.01%)
Oct 01, 2012 1774 1774 1774 1774 0 +2.00(+0.11%)
Sep 28, 2012 1772 1772 1772 1772 0 -4.40(-0.25%)
Sep 27, 2012 1776 1776 1776 1776 0 +26.70(+1.53%)
Sep 26, 2012 1750 1750 1750 1750 0 -23.00(-1.30%)
Sep 25, 2012 1773 1773 1773 1773 0 +10.00(+0.57%)
Sep 24, 2012 1763 1763 1763 1763 0 -10.40(-0.59%)
Sep 21, 2012 1773 1773 1773 1773 0 +4.40(+0.25%)
Sep 20, 2012 1769 1769 1769 1769 0 +0.00(+0.00%)
Sep 19, 2012 1769 1769 1769 1769 0 -1.50(-0.08%)
Sep 18, 2012 1770 1770 1770 1770 0 +12.30(+0.70%)
Sep 17, 2012 1758 1758 1758 1758 0 -11.80(-0.67%)
Sep 14, 2012 1770 1770 1770 1770 0 +2.10(+0.12%)
Sep 13, 2012 1768 1768 1768 1768 0 +36.50(+2.11%)
Sep 12, 2012 1731 1731 1731 1731 0 -4.80(-0.28%)
Sep 11, 2012 1736 1736 1736 1736 0 +8.60(+0.50%)
Sep 10, 2012 1727 1727 1727 1727 0 -9.90(-0.57%)
Sep 07, 2012 1697 1738 1697 1737 109 +34.50(+2.03%)
Sep 06, 2012 1703 1703 1703 1703 0 +11.60(+0.69%)
Sep 05, 2012 1691 1691 1691 1691 0 -3.80(-0.22%)
Sep 04, 2012 1695 1695 1695 1695 0 +7.10(+0.42%)
Sep 03, 2012 1688 1688 1688 1688 0 -2.30(-0.14%)
Aug 31, 2012 1690 1690 1690 1690 0 +36.00(+2.18%)
Aug 30, 2012 1654 1654 1654 1654 0 -6.00(-0.36%)
Aug 29, 2012 1660 1660 1660 1660 0 -4.20(-0.25%)
Aug 27, 2012 1664 1664 1664 1664 0 -4.80(-0.29%)
Aug 24, 2012 1669 1669 1669 1669 0 -1.00(-0.06%)
Aug 23, 2012 1670 1670 1670 1670 0 +17.80(+1.08%)
Aug 22, 2012 1652 1652 1652 1652 0 +15.90(+0.97%)
Aug 21, 2012 1636 1636 1636 1636 0 +15.70(+0.97%)
Aug 20, 2012 1621 1621 1621 1621 0 +6.40(+0.40%)
Aug 17, 2012 1614 1614 1614 1614 0 +0.20(+0.01%)
Aug 16, 2012 1614 1614 1614 1614 0 +9.90(+0.62%)
Aug 15, 2012 1604 1604 1604 1604 0 +5.70(+0.36%)
Aug 14, 2012 1598 1598 1598 1598 0 -10.00(-0.62%)
Aug 13, 2012 1608 1608 1608 1608 0 -11.30(-0.70%)
Aug 11, 2012 1620 1620 1620 1620 0 +0.00(+0.00%)
Aug 10, 2012 1616 1626 1605 1620 1,219 +2.70(+0.17%)
Aug 09, 2012 1617 1617 1617 1617 0 +5.40(+0.34%)
Aug 08, 2012 1612 1612 1612 1612 0 +0.40(+0.02%)
Aug 07, 2012 1611 1611 1611 1611 0 +1.10(+0.07%)
Aug 06, 2012 1610 1610 1610 1610 0 +7.10(+0.44%)
Aug 03, 2012 1603 1603 1603 1603 0 +15.80(+1.00%)
Aug 02, 2012 1587 1587 1587 1587 0 -12.40(-0.78%)
Aug 01, 2012 1600 1600 1600 1600 0 -14.60(-0.90%)
Jul 31, 2012 1614 1614 1614 1614 0 -6.50(-0.40%)
Jul 30, 2012 1621 1621 1621 1621 0 -2.10(-0.13%)
Jul 27, 2012 1623 1623 1623 1623 0 +8.60(+0.53%)
Jul 26, 2012 1614 1614 1614 1614 0 +11.70(+0.73%)
Jul 25, 2012 1602 1602 1602 1602 0 +27.50(+1.75%)
Jul 24, 2012 1575 1575 1575 1575 0 +3.00(+0.19%)
Jul 23, 2012 1572 1572 1572 1572 0 -12.30(-0.78%)
Jul 20, 2012 1584 1584 1584 1584 0 +3.90(+0.25%)
Jul 19, 2012 1580 1580 1580 1580 0 +6.60(+0.42%)
Jul 18, 2012 1574 1574 1574 1574 0 -11.00(-0.69%)
Jul 17, 2012 1585 1585 1585 1585 0 -2.70(-0.17%)
Jul 16, 2012 1588 1588 1588 1588 0 -4.20(-0.26%)
Jul 13, 2012 1592 1592 1592 1592 0 +17.00(+1.08%)
Jul 12, 2012 1575 1575 1575 1575 0 +5.60(+0.36%)
Jul 11, 2012 1569 1569 1569 1569 0 +1.50(+0.10%)
Jul 10, 2012 1568 1568 1568 1568 0 -20.10(-1.27%)
Jul 09, 2012 1588 1588 1588 1588 0 +4.60(+0.29%)
Jul 06, 2012 1583 1583 1583 1583 0 -23.40(-1.46%)
Jul 05, 2012 1606 1606 1606 1606 0 -9.40(-0.58%)
Jul 04, 2012 1616 1616 1616 1616 0 -3.10(-0.19%)
Jul 03, 2012 1619 1619 1619 1619 0 +21.00(+1.31%)
Jul 02, 2012 1598 1598 1598 1598 0 -0.60(-0.04%)
Jun 29, 2012 1563 1600 1562 1599 61 +46.30(+2.98%)
Jun 28, 2012 1552 1552 1552 1552 0 -20.40(-1.30%)
Jun 27, 2012 1573 1573 1573 1573 0 -0.10(-0.01%)
Jun 26, 2012 1573 1573 1573 1573 0 -11.70(-0.74%)
Jun 25, 2012 1584 1584 1584 1584 0 +12.40(+0.79%)
Jun 22, 2012 1572 1572 1572 1572 0 +3.40(+0.22%)
Jun 21, 2012 1569 1569 1569 1569 0 -37.30(-2.32%)
Jun 20, 2012 1606 1606 1606 1606 0 -17.20(-1.06%)
Jun 19, 2012 1623 1623 1623 1623 0 -2.80(-0.17%)
Jun 18, 2012 1626 1626 1626 1626 0 -1.30(-0.08%)
Jun 15, 2012 1624 1632 1622 1627 35 +4.40(+0.27%)
Jun 14, 2012 1623 1623 1623 1623 0 +6.10(+0.38%)
Jun 13, 2012 1617 1617 1617 1617 0 +7.70(+0.48%)
Jun 12, 2012 1609 1609 1609 1609 0 +12.10(+0.76%)
Jun 11, 2012 1597 1597 1597 1597 0 +3.10(+0.19%)
Jun 08, 2012 1594 1594 1594 1594 0 +4.60(+0.29%)
Jun 07, 2012 1589 1589 1589 1589 0 -30.90(-1.91%)
Jun 06, 2012 1620 1620 1620 1620 0 +2.10(+0.13%)
Jun 05, 2012 1618 1618 1618 1618 0 -0.20(-0.01%)
Jun 04, 2012 1618 1618 1618 1618 0 -7.70(-0.47%)
Jun 02, 2012 1626 1626 1626 1626 0 +0.00(+0.00%)
Jun 01, 2012 1560 1630 1546 1626 2,809 +66.00(+4.23%)
May 31, 2012 1560 1560 1560 1560 0 -1.90(-0.12%)
May 30, 2012 1562 1562 1562 1562 0 -13.50(-0.86%)
May 28, 2012 1575 1575 1575 1575 0 +9.20(+0.59%)
May 25, 2012 1566 1566 1566 1566 0 +7.00(+0.45%)
May 24, 2012 1559 1559 1559 1559 0 -2.50(-0.16%)
May 23, 2012 1562 1562 1562 1562 0 -7.40(-0.47%)
May 22, 2012 1569 1569 1569 1569 0 -18.60(-1.17%)
May 21, 2012 1588 1588 1588 1588 0 -4.90(-0.31%)
May 18, 2012 1593 1593 1593 1593 0 +17.80(+1.13%)
May 17, 2012 1575 1575 1575 1575 0 +36.30(+2.36%)
May 16, 2012 1538 1538 1538 1538 0 -5.10(-0.33%)
May 15, 2012 1544 1544 1544 1544 0 -18.30(-1.17%)
May 14, 2012 1562 1562 1562 1562 0 -27.70(-1.74%)
May 11, 2012 1590 1590 1590 1590 0 -4.80(-0.30%)
May 10, 2012 1594 1594 1594 1594 0 +5.30(+0.33%)
May 09, 2012 1589 1589 1589 1589 0 -17.20(-1.07%)
May 08, 2012 1606 1606 1606 1606 0 -31.40(-1.92%)
May 07, 2012 1638 1638 1638 1638 0 +1.70(+0.10%)
May 04, 2012 1636 1636 1636 1636 0 +0.00(+0.00%)
May 03, 2012 1636 1636 1636 1636 0 -17.70(-1.07%)
May 02, 2012 1654 1654 1654 1654 0 -9.60(-0.58%)
May 01, 2012 1663 1663 1663 1663 0 -2.40(-0.14%)
Apr 30, 2012 1666 1666 1666 1666 0 +3.10(+0.19%)
Apr 27, 2012 1663 1663 1663 1663 0 +4.10(+0.25%)
Apr 26, 2012 1658 1658 1658 1658 0 +14.90(+0.91%)
Apr 25, 2012 1644 1644 1644 1644 0 +1.90(+0.12%)
Apr 24, 2012 1642 1642 1642 1642 0 +3.20(+0.20%)
Apr 23, 2012 1638 1638 1638 1638 0 -4.50(-0.27%)
Apr 20, 2012 1643 1643 1643 1643 0 +2.00(+0.12%)
Apr 19, 2012 1641 1641 1641 1641 0 +0.90(+0.05%)
Apr 18, 2012 1640 1640 1640 1640 0 -10.10(-0.61%)
Apr 17, 2012 1650 1650 1650 1650 0 -1.10(-0.07%)
Apr 16, 2012 1651 1651 1651 1651 0 -6.90(-0.42%)
Apr 13, 2012 1658 1658 1658 1658 0 -17.30(-1.03%)
Apr 12, 2012 1676 1676 1676 1676 0 +18.90(+1.14%)
Apr 11, 2012 1657 1657 1657 1657 0 -3.20(-0.19%)
Apr 10, 2012 1660 1660 1660 1660 0 +19.00(+1.16%)
Apr 09, 2012 1641 1641 1641 1641 0 +10.00(+0.61%)
Apr 05, 2012 1631 1631 1631 1631 0 +10.80(+0.67%)
Apr 04, 2012 1620 1620 1620 1620 0 -26.00(-1.58%)
Apr 03, 2012 1646 1646 1646 1646 0 -30.20(-1.80%)
Apr 02, 2012 1676 1676 1676 1676 0 +8.30(+0.50%)
Mar 30, 2012 1668 1668 1668 1668 0 +7.40(+0.45%)
Mar 29, 2012 1660 1660 1660 1660 0 -4.50(-0.27%)
Mar 28, 2012 1665 1665 1665 1665 0 -19.50(-1.16%)
Mar 27, 2012 1684 1684 1684 1684 0 -7.50(-0.44%)
Mar 26, 2012 1692 1692 1692 1692 0 +27.80(+1.67%)
Mar 23, 2012 1664 1664 1664 1664 0 +21.00(+1.28%)
Mar 22, 2012 1643 1643 1643 1643 0 -9.40(-0.57%)
Mar 21, 2012 1653 1653 1653 1653 0 +2.60(+0.16%)
Mar 20, 2012 1650 1650 1650 1650 0 -14.10(-0.85%)
Mar 19, 2012 1664 1664 1664 1664 0 +8.80(+0.53%)
Mar 16, 2012 1655 1655 1655 1655 0 -4.80(-0.29%)
Mar 15, 2012 1660 1660 1660 1660 0 +20.90(+1.28%)
Mar 14, 2012 1639 1639 1639 1639 0 -57.80(-3.41%)
Mar 13, 2012 1697 1697 1697 1697 0 -3.30(-0.19%)
Mar 12, 2012 1700 1700 1700 1700 0 -5.70(-0.33%)
Mar 09, 2012 1706 1706 1706 1706 0 +5.10(+0.30%)
Mar 08, 2012 1701 1701 1701 1701 0 +16.90(+1.00%)
Mar 07, 2012 1684 1684 1684 1684 0 +10.90(+0.65%)
Mar 06, 2012 1673 1673 1673 1673 0 -33.40(-1.96%)
Mar 05, 2012 1706 1706 1706 1706 0 -4.70(-0.27%)
Mar 02, 2012 1711 1711 1711 1711 0 -11.70(-0.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here