Skip to main content
A-Mark Precious Metals, Inc. (GOLD)
NYSE: GOLD · Real-Time Price · USD
30.89
+0.13 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
30.86
-0.03 (-0.10%)
After-hours: Dec 5, 2025, 7:08 PM EST

A-Mark Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.8731.5930.7530.8930.890.42%303,012
Dec 4, 202531.0031.0530.3030.7630.76-1.98%268,326
Dec 3, 202530.1532.5029.7831.3831.385.37%359,046
Dec 2, 202530.1330.2028.8329.7829.781.81%223,700
Dec 1, 202528.6329.4728.5029.2529.251.88%383,275
Nov 28, 202527.4428.7527.2228.7128.715.28%258,756
Nov 26, 202526.5727.3726.5027.2727.272.63%195,611
Nov 25, 202526.2726.6026.0326.5726.572.04%181,744
Nov 24, 202526.4426.4825.8326.0426.04-1.51%242,908
Nov 21, 202525.8027.1025.4826.4426.442.24%307,139
Nov 20, 202525.9627.3125.8125.8625.860.54%541,177
Nov 19, 202525.7126.3025.0425.7225.720.39%616,548
Nov 18, 202525.0925.7224.7825.6225.420.95%320,218
Nov 17, 202525.2325.9524.9025.3825.180.55%384,384
Nov 14, 202524.8525.4024.5025.2425.04-0.75%486,506
Nov 13, 202526.1726.5925.2825.4325.23-3.27%492,449
Nov 12, 202526.0926.5025.9326.2926.081.08%260,176
Nov 11, 202526.9126.9125.4026.0125.81-4.06%288,502
Nov 10, 202526.0527.4825.9027.1126.907.20%353,681
Nov 7, 202524.3026.8723.0025.2925.091.20%565,279
Nov 6, 202525.1025.2924.1124.9924.790.60%412,648
Nov 5, 202524.9725.1524.1224.8424.650.44%507,748
Nov 4, 202526.0026.0024.5724.7324.54-6.15%315,805
Nov 3, 202526.4726.8926.1226.3526.14-0.87%173,094
Oct 31, 202526.7826.8426.2926.5826.37-0.86%112,802
Oct 30, 202526.8927.1026.5526.8126.60-1.14%177,887
Oct 29, 202527.7227.8426.8827.1226.91-1.45%230,872
Oct 28, 202527.5628.3227.5027.5227.31-0.90%205,265
Oct 27, 202528.3528.6927.5327.7727.55-0.93%328,279
Oct 24, 202527.3528.0527.2228.0327.812.56%181,263
Oct 23, 202527.3827.5627.0127.3327.121.30%160,627
Oct 22, 202526.7327.1626.4426.9826.77-0.52%230,436
Oct 21, 202528.3028.3026.5927.1226.91-5.04%362,253
Oct 20, 202527.6028.5727.5328.5628.343.97%272,476
Oct 17, 202529.1829.4827.4127.4727.26-7.51%446,700
Oct 16, 202528.1129.7928.1129.7029.476.26%799,184
Oct 15, 202528.2028.9127.7727.9527.730.87%346,027
Oct 14, 202526.8527.8626.7627.7127.490.76%386,756
Oct 13, 202526.8128.1126.5527.5027.293.93%382,879
Oct 10, 202527.1227.1325.8626.4626.25-2.97%485,562
Oct 9, 202527.7628.9927.1327.2727.060.15%765,561
Oct 8, 202525.7827.2625.6727.2327.026.45%447,912
Oct 7, 202525.7626.0025.4125.5825.38-0.70%178,731
Oct 6, 202527.1327.1325.7525.7625.56-3.48%271,930
Oct 3, 202526.3727.2026.2526.6926.480.95%300,928
Oct 2, 202526.5926.5925.6726.4426.23-0.34%248,519
Oct 1, 202525.8026.5825.7926.5326.322.55%267,098
Sep 30, 202526.6426.8225.6525.8725.67-3.40%252,433
Sep 29, 202527.0727.0726.3526.7826.570.49%331,623
Sep 26, 202525.9727.0025.7526.6526.443.37%392,330
Sep 25, 202526.4626.5925.5525.7825.58-3.48%293,841
Sep 24, 202527.2027.3526.2026.7126.50-1.22%376,806
Sep 23, 202527.1527.8626.8927.0426.83-0.22%396,025
Sep 22, 202526.9027.1826.2427.1026.891.01%321,267
Sep 19, 202527.1527.2726.5626.8326.62-1.18%941,182
Sep 18, 202526.6227.2326.1127.1526.942.30%363,562
Sep 17, 202527.5027.5926.2626.5426.33-4.15%550,542
Sep 16, 202527.3628.0027.1627.6927.472.18%441,510
Sep 15, 202527.6927.6926.4827.1026.890.44%675,592
Sep 12, 202525.4328.1225.2326.9826.777.88%913,880
Sep 11, 202523.2825.2523.0825.0124.814.03%611,259
Sep 10, 202522.0124.1822.0024.0423.85-1.68%825,257
Sep 9, 202524.6224.6423.9424.4524.26-0.53%569,662
Sep 8, 202523.9424.5923.7224.5824.393.10%318,827
Sep 5, 202523.9824.4823.6523.8423.65-0.13%209,396
Sep 4, 202523.8024.0223.5623.8723.680.08%211,706
Sep 3, 202523.4623.9323.2123.8523.661.23%279,279
Sep 2, 202523.4023.8423.0323.5623.380.64%213,813
Aug 29, 202523.1023.4122.8823.4123.231.92%127,484
Aug 28, 202522.9223.0322.5322.9722.790.26%120,127
Aug 27, 202523.2023.4422.7022.9122.73-2.22%168,318
Aug 26, 202523.7224.0523.2723.4323.25-1.55%169,035
Aug 25, 202523.9824.8823.7723.8023.61-1.16%286,575
Aug 22, 202522.8124.2922.8124.0823.896.45%329,245
Aug 21, 202522.6622.7122.1122.6222.44-0.83%179,486
Aug 20, 202523.3023.3922.7522.8122.63-1.55%228,559
Aug 19, 202523.5523.9123.0323.1722.99-1.78%148,050
Aug 18, 202523.4923.6423.2923.5923.410.64%152,780
Aug 15, 202523.4023.5622.9823.4423.260.86%296,503
Aug 14, 202523.3823.4023.0423.2423.06-1.69%152,196
Aug 13, 202523.0023.8222.7723.6423.463.10%179,146
Aug 12, 202522.0023.0322.0022.9322.754.66%173,894
Aug 11, 202522.0822.3121.6121.9121.74-0.63%151,567
Aug 8, 202522.3222.9222.0022.0521.88-0.59%204,026
Aug 7, 202522.5222.7421.8822.1822.01-0.45%143,082
Aug 6, 202521.7722.3021.6622.2822.112.39%121,819
Aug 5, 202521.0621.8521.0421.7621.593.87%120,234
Aug 4, 202520.6521.0220.6520.9520.791.85%169,772
Aug 1, 202521.2221.3520.5520.5720.41-3.34%241,759
Jul 31, 202521.3021.9421.1021.2821.11-0.61%192,499
Jul 30, 202521.7021.8821.1721.4121.24-1.20%173,741
Jul 29, 202522.0022.0521.5921.6721.50-0.82%153,832
Jul 28, 202522.0522.1321.7521.8521.68-1.09%104,817
Jul 25, 202521.8422.1121.7822.0921.920.96%116,426
Jul 24, 202522.4822.5021.7921.8821.71-3.36%121,517
Jul 23, 202522.9123.0922.5922.6422.46-0.75%143,209
Jul 22, 202522.2522.9422.1122.8122.633.40%206,546
Jul 21, 202521.9222.5021.9222.0621.891.01%129,481
Jul 18, 202522.6722.6721.7021.8421.67-3.62%135,984
Jul 17, 202522.4622.7722.4622.6622.280.76%127,916