Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.07	51.27	48.00	50.02	-	-4.58%	796,391
Mar 6, 2026	53.59	54.40	52.39	52.42	52.42	-3.99%	448,940
Mar 5, 2026	55.29	55.97	53.19	54.60	54.60	-2.52%	591,629
Mar 4, 2026	56.50	58.43	56.00	56.01	56.01	-0.66%	575,943
Mar 3, 2026	55.01	56.60	52.23	56.38	56.38	-0.84%	564,750
Mar 2, 2026	59.00	59.10	54.93	56.86	56.86	-1.06%	1,004,852
Feb 27, 2026	56.28	57.63	55.57	57.47	57.47	1.93%	764,489
Feb 26, 2026	55.42	56.72	54.51	56.38	56.38	0.36%	511,987
Feb 25, 2026	57.58	58.17	54.99	56.18	56.18	-1.37%	592,949
Feb 24, 2026	56.00	57.43	54.15	56.96	56.96	-0.04%	645,060
Feb 23, 2026	59.00	60.60	56.32	56.98	56.98	-3.13%	756,801
Feb 20, 2026	57.85	59.97	57.28	58.82	58.82	0.26%	741,140
Feb 19, 2026	57.77	59.18	56.47	58.67	58.47	1.56%	676,287
Feb 18, 2026	59.00	59.46	56.82	57.77	57.57	-1.57%	725,913
Feb 17, 2026	59.83	59.83	55.21	58.69	58.49	-3.64%	1,115,171
Feb 13, 2026	58.68	61.87	56.79	60.91	60.70	5.56%	1,069,401
Feb 12, 2026	63.00	63.51	57.15	57.70	57.50	-8.22%	919,335
Feb 11, 2026	64.25	66.50	58.12	62.87	62.66	0.45%	1,187,111
Feb 10, 2026	65.00	66.65	62.29	62.59	62.38	-2.42%	1,368,879
Feb 9, 2026	57.28	66.70	56.99	64.14	63.92	15.94%	2,042,620
Feb 6, 2026	52.84	57.63	50.71	55.32	55.13	9.87%	1,370,978
Feb 5, 2026	49.17	51.28	49.00	50.35	50.18	-2.20%	634,500
Feb 4, 2026	53.03	53.58	50.13	51.48	51.30	-2.31%	704,199
Feb 3, 2026	52.87	53.21	50.79	52.70	52.52	2.75%	865,849
Feb 2, 2026	50.40	51.38	47.70	51.29	51.12	-1.08%	1,190,946
Jan 30, 2026	51.11	53.32	50.09	51.85	51.67	-3.14%	1,132,747
Jan 29, 2026	56.51	57.66	52.30	53.53	53.35	-0.85%	1,837,864
Jan 28, 2026	52.30	55.63	52.00	53.99	53.81	5.55%	1,617,089
Jan 27, 2026	44.43	52.92	44.43	51.15	50.98	15.99%	2,113,851
Jan 26, 2026	44.00	44.47	42.70	44.10	43.95	2.30%	858,276
Jan 23, 2026	44.00	44.31	42.61	43.11	42.96	-1.69%	520,926
Jan 22, 2026	42.87	44.30	42.82	43.85	43.70	2.77%	495,431
Jan 21, 2026	42.42	43.04	40.90	42.67	42.52	1.26%	541,275
Jan 20, 2026	42.48	43.28	42.00	42.14	42.00	0.55%	636,700
Jan 16, 2026	41.10	42.30	40.59	41.91	41.77	4.54%	643,676
Jan 15, 2026	39.45	40.44	38.63	40.09	39.95	0.68%	453,545
Jan 14, 2026	42.08	42.50	39.08	39.82	39.68	-4.46%	983,948
Jan 13, 2026	43.28	43.49	41.10	41.68	41.54	-2.69%	797,582
Jan 12, 2026	40.97	43.42	40.39	42.83	42.68	9.82%	1,172,931
Jan 9, 2026	38.21	39.48	38.16	39.00	38.87	2.44%	569,130
Jan 8, 2026	37.30	38.30	37.12	38.07	37.94	0.50%	351,879
Jan 7, 2026	37.75	38.10	36.54	37.88	37.75	-0.45%	467,469
Jan 6, 2026	36.40	38.06	36.00	38.05	37.92	4.73%	693,104
Jan 5, 2026	35.87	36.65	34.57	36.33	36.21	4.49%	586,198
Jan 2, 2026	34.30	34.94	34.05	34.77	34.65	2.11%	368,099
Dec 31, 2025	34.14	34.36	33.55	34.05	33.93	1.79%	401,768
Dec 30, 2025	33.77	33.89	33.14	33.45	33.34	0.09%	478,929
Dec 29, 2025	33.75	34.05	32.76	33.42	33.31	-3.38%	544,009
Dec 26, 2025	35.50	35.71	33.76	34.59	34.47	-0.57%	519,357
Dec 24, 2025	33.85	35.16	33.40	34.79	34.67	3.11%	632,887
Dec 23, 2025	33.70	34.71	33.70	33.74	33.62	0.03%	1,242,032
Dec 22, 2025	33.33	34.14	33.20	33.73	33.62	1.72%	1,109,856
Dec 19, 2025	32.65	34.42	32.58	33.16	33.05	1.62%	1,277,788
Dec 18, 2025	33.00	33.66	32.54	32.63	32.52	-0.21%	864,995
Dec 17, 2025	32.56	32.76	31.30	32.70	32.59	1.68%	786,670
Dec 16, 2025	31.75	32.63	31.44	32.16	32.05	1.29%	818,868
Dec 15, 2025	32.40	32.50	30.65	31.75	31.64	0.09%	887,320
Dec 12, 2025	32.00	32.44	31.03	31.72	31.61	1.08%	963,240
Dec 11, 2025	30.77	32.02	30.77	31.38	31.27	0.03%	523,785
Dec 10, 2025	31.02	31.61	30.56	31.37	31.26	0.93%	498,347
Dec 9, 2025	30.40	31.47	30.15	31.08	30.97	2.47%	398,463
Dec 8, 2025	31.10	31.43	29.93	30.33	30.23	-1.81%	403,924
Dec 5, 2025	30.87	31.59	30.75	30.89	30.78	0.42%	303,382
Dec 4, 2025	31.00	31.05	30.30	30.76	30.66	-1.98%	277,841
Dec 3, 2025	30.15	32.50	29.78	31.38	31.27	5.37%	361,447
Dec 2, 2025	30.13	30.20	28.83	29.78	29.68	1.81%	224,111
Dec 1, 2025	28.63	29.47	28.50	29.25	29.15	1.88%	383,275
Nov 28, 2025	27.44	28.75	27.22	28.71	28.61	5.28%	258,756
Nov 26, 2025	26.57	27.37	26.50	27.27	27.18	2.63%	195,611
Nov 25, 2025	26.27	26.60	26.03	26.57	26.48	2.04%	181,744
Nov 24, 2025	26.44	26.48	25.83	26.04	25.95	-1.51%	242,908
Nov 21, 2025	25.80	27.10	25.48	26.44	26.35	2.24%	307,139
Nov 20, 2025	25.96	27.31	25.81	25.86	25.77	0.54%	541,177
Nov 19, 2025	25.71	26.30	25.04	25.72	25.63	0.39%	616,548
Nov 18, 2025	25.09	25.72	24.78	25.62	25.33	0.95%	320,218
Nov 17, 2025	25.23	25.95	24.90	25.38	25.10	0.55%	384,384
Nov 14, 2025	24.85	25.40	24.50	25.24	24.96	-0.75%	486,506
Nov 13, 2025	26.17	26.59	25.28	25.43	25.15	-3.27%	492,449
Nov 12, 2025	26.09	26.50	25.93	26.29	26.00	1.08%	260,176
Nov 11, 2025	26.91	26.91	25.40	26.01	25.72	-4.06%	288,502
Nov 10, 2025	26.05	27.48	25.90	27.11	26.81	7.20%	353,681
Nov 7, 2025	24.30	26.87	23.00	25.29	25.01	1.20%	565,279
Nov 6, 2025	25.10	25.29	24.11	24.99	24.71	0.60%	412,648
Nov 5, 2025	24.97	25.15	24.12	24.84	24.56	0.44%	507,748
Nov 4, 2025	26.00	26.00	24.57	24.73	24.45	-6.15%	315,805
Nov 3, 2025	26.47	26.89	26.12	26.35	26.06	-0.87%	173,094
Oct 31, 2025	26.78	26.84	26.29	26.58	26.28	-0.86%	112,802
Oct 30, 2025	26.89	27.10	26.55	26.81	26.51	-1.14%	177,887
Oct 29, 2025	27.72	27.84	26.88	27.12	26.82	-1.45%	230,872
Oct 28, 2025	27.56	28.32	27.50	27.52	27.21	-0.90%	205,265
Oct 27, 2025	28.35	28.69	27.53	27.77	27.46	-0.93%	328,279
Oct 24, 2025	27.35	28.05	27.22	28.03	27.72	2.56%	181,263
Oct 23, 2025	27.38	27.56	27.01	27.33	27.02	1.30%	160,627
Oct 22, 2025	26.73	27.16	26.44	26.98	26.68	-0.52%	230,436
Oct 21, 2025	28.30	28.30	26.59	27.12	26.82	-5.04%	362,253
Oct 20, 2025	27.60	28.57	27.53	28.56	28.24	3.97%	272,476
Oct 17, 2025	29.18	29.48	27.41	27.47	27.16	-7.51%	446,700
Oct 16, 2025	28.11	29.79	28.11	29.70	29.37	6.26%	799,184
Oct 15, 2025	28.20	28.91	27.77	27.95	27.64	0.87%	346,027
Oct 14, 2025	26.85	27.86	26.76	27.71	27.40	0.76%	386,756