Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.50	47.11	45.22	45.72	45.72	-3.16%	528,192
Apr 27, 2026	47.00	47.85	45.84	47.21	47.21	0.43%	497,162
Apr 24, 2026	47.48	47.64	46.02	47.01	47.01	0.23%	454,283
Apr 23, 2026	47.04	48.00	45.66	46.90	46.90	-0.78%	532,419
Apr 22, 2026	46.98	48.02	46.27	47.27	47.27	3.21%	602,021
Apr 21, 2026	48.62	48.94	45.46	45.80	45.80	-5.82%	583,624
Apr 20, 2026	48.30	49.16	47.55	48.63	48.63	0.93%	734,832
Apr 17, 2026	47.66	49.83	47.30	48.18	48.18	3.30%	676,629
Apr 16, 2026	45.86	47.62	45.79	46.64	46.64	3.67%	730,176
Apr 15, 2026	44.10	45.17	44.01	44.99	44.99	1.08%	316,977
Apr 14, 2026	44.08	45.59	43.63	44.51	44.51	1.25%	459,684
Apr 13, 2026	43.22	44.06	43.02	43.96	43.96	-0.05%	408,637
Apr 10, 2026	44.61	44.83	43.80	43.98	43.98	-0.32%	304,647
Apr 9, 2026	45.34	45.49	44.02	44.12	44.12	-3.58%	469,191
Apr 8, 2026	46.35	47.90	45.55	45.76	45.76	5.27%	875,385
Apr 7, 2026	42.62	43.62	41.89	43.47	43.47	2.09%	646,929
Apr 6, 2026	41.04	42.86	41.04	42.58	42.58	3.17%	521,580
Apr 2, 2026	39.55	41.47	39.17	41.27	41.27	-1.29%	453,692
Apr 1, 2026	41.03	41.96	40.65	41.81	41.81	4.32%	624,780
Mar 31, 2026	39.42	40.58	38.74	40.08	40.08	5.53%	621,390
Mar 30, 2026	39.62	40.08	37.77	37.98	37.98	-3.65%	763,223
Mar 27, 2026	39.44	40.50	38.69	39.42	39.42	-0.35%	905,918
Mar 26, 2026	42.30	42.59	38.90	39.56	39.56	-8.28%	833,753
Mar 25, 2026	45.00	45.00	42.88	43.13	43.13	-0.85%	579,589
Mar 24, 2026	43.40	44.51	43.02	43.50	43.50	-0.91%	630,094
Mar 23, 2026	43.00	45.48	43.00	43.90	43.90	3.88%	857,723
Mar 20, 2026	44.33	44.48	41.61	42.26	42.26	-3.89%	1,042,096
Mar 19, 2026	44.40	44.75	43.40	43.97	43.97	-4.43%	529,941
Mar 18, 2026	47.05	47.25	45.71	46.01	46.01	-3.93%	509,060
Mar 17, 2026	47.24	48.29	46.87	47.89	47.89	2.50%	471,222
Mar 16, 2026	48.29	49.00	46.53	46.72	46.72	-1.58%	478,040
Mar 13, 2026	49.01	49.20	47.05	47.47	47.47	-3.00%	397,757
Mar 12, 2026	49.92	50.08	48.16	48.94	48.94	-3.03%	460,586
Mar 11, 2026	50.07	50.72	49.00	50.47	50.47	-0.36%	477,399
Mar 10, 2026	50.49	52.55	50.00	50.65	50.65	1.10%	525,857
Mar 9, 2026	51.07	51.27	48.00	50.10	50.10	-4.43%	910,265
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