Quantcast

Historical Stock Prices

GOLD 
$13.67
*  
0.39
2.94%
Get GOLD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GOLD now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 13.22 13.7 13.18 13.67 22,311,910
03/21/2019 13.13 13.3 12.995 13.28 16,406,160
03/20/2019 12.79 13.22 12.64 13.11 15,810,450
03/19/2019 13.06 13.09 12.8 12.84 9,853,309
03/18/2019 12.99 13.21 12.9 12.95 11,342,110
03/15/2019 13.23 13.25 12.97 13 25,960,250
03/14/2019 13.05 13.14 12.92 13.11 10,409,790
03/13/2019 13.37 13.4 13.205 13.35 13,638,580
03/12/2019 13.17 13.26 13.07 13.23 13,546,830
03/11/2019 13.26 13.49 13.01 13.18 24,560,310
03/08/2019 12.86 13 12.68 12.93 17,763,710
03/07/2019 12.35 12.66 12.34 12.63 12,490,080
03/06/2019 12.68 12.68 12.36 12.4 13,305,000
03/05/2019 12.41 12.71 12.4 12.7 10,966,090
03/04/2019 12.27 12.55 12.175 12.51 13,040,940
03/01/2019 12.44 12.645 12.225 12.31 14,294,830
02/28/2019 12.52 12.655 12.44 12.64 10,427,650
02/27/2019 12.65 12.65 12.3103 12.5 20,618,170
02/26/2019 12.58 12.64 12.22 12.59 23,532,970
02/25/2019 13.07 13.12 12.57 12.61 24,907,650
02/22/2019 13.25 13.31 12.92 13.04 19,355,610
02/21/2019 13.64 13.64 13.21 13.32 20,733,720
02/20/2019 13.68 14.04 13.617 13.76 28,733,430
02/19/2019 13.09 13.69 13.03 13.55 22,806,140
02/15/2019 12.85 13 12.7 12.95 12,375,780
02/14/2019 12.8 13.055 12.72 12.91 14,348,070
02/13/2019 13 13.17 12.63 12.82 23,186,830
02/12/2019 13.58 13.72 13.33 13.37 12,007,920
02/11/2019 13.51 13.61 13.43 13.43 9,598,503
02/08/2019 13.41 13.73 13.4 13.62 13,997,920
02/07/2019 13.18 13.425 13.17 13.34 12,921,620
02/06/2019 13.15 13.39 13.15 13.24 10,579,900
02/05/2019 13.37 13.4 13.12 13.36 8,721,178
02/04/2019 13.04 13.38 13.02 13.35 11,307,180
02/01/2019 13.36 13.4 13.01 13.25 12,573,520
01/31/2019 13.18 13.4 13.05 13.39 19,082,910
01/30/2019 12.89 13.29 12.76 13.05 17,989,350
01/29/2019 12.49 13 12.44 12.93 18,748,280
01/28/2019 12.39 12.56 12.3 12.34 12,805,220
01/25/2019 12.04 12.29 12.04 12.25 13,463,570
01/24/2019 11.73 11.9 11.71 11.85 10,417,980
01/23/2019 11.76 11.88 11.58 11.77 9,707,385
01/22/2019 11.94 11.98 11.52 11.78 15,019,650
01/18/2019 11.77 11.92 11.65 11.79 13,765,640
01/17/2019 11.86 11.99 11.77 11.9 8,222,157
01/16/2019 11.8 11.93 11.7 11.85 10,683,330
01/15/2019 12.25 12.33 11.76 11.86 15,337,880
01/14/2019 12.58 12.63 12.26 12.3 16,508,410
01/11/2019 12.44 12.68 12.35 12.44 14,133,670
01/10/2019 12.48 12.535 12.3 12.36 12,474,330
01/09/2019 12.46 12.6 12.33 12.45 15,226,500
01/08/2019 12.77 12.81 12.195 12.34 26,751,970
01/07/2019 13.26 13.29 12.89 12.92 12,275,730
01/04/2019 12.89 13.17 12.66 13.09 17,183,570
01/03/2019 13.3 13.34 12.81 13 19,121,060
01/02/2019 13.64 13.69 13.05 13.1 16,158,440
12/31/2018 13 13.59 12.69 13.54 22,695,320
12/28/2018 13.54 13.62 13.06 13.12 38,243,270
12/27/2018 13.37 13.72 13.34 13.71 22,737,010
12/26/2018 13.74 13.87 13.43 13.65 13,398,430
12/24/2018 13.25 13.7 13.21 13.64 9,646,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio