Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.25	42.99	40.90	41.92	41.92	1.13%	754,228
Jun 25, 2026	41.74	41.76	40.88	41.45	41.45	0.31%	241,813
Jun 24, 2026	41.40	42.27	40.83	41.32	41.32	-2.50%	389,318
Jun 23, 2026	41.25	43.00	40.97	42.38	42.38	1.36%	344,894
Jun 22, 2026	41.81	42.64	41.50	41.81	41.81	-1.04%	568,712
Jun 18, 2026	42.96	43.13	41.36	42.25	42.25	-1.08%	490,607
Jun 17, 2026	43.61	44.68	42.69	42.71	42.71	-2.33%	356,037
Jun 16, 2026	43.96	44.77	43.59	43.73	43.73	0.16%	343,238
Jun 15, 2026	45.56	46.00	43.62	43.66	43.66	-1.29%	410,069
Jun 12, 2026	43.30	44.35	42.61	44.23	44.23	2.17%	412,531
Jun 11, 2026	41.25	43.32	40.80	43.29	43.29	6.21%	296,800
Jun 10, 2026	41.57	41.99	40.74	40.76	40.76	-2.70%	353,580
Jun 9, 2026	41.04	43.44	41.01	41.89	41.89	3.53%	537,264
Jun 8, 2026	39.94	41.10	39.79	40.46	40.46	2.12%	339,320
Jun 5, 2026	40.03	40.67	39.16	39.62	39.62	-3.32%	412,229
Jun 4, 2026	39.43	41.17	39.43	40.98	40.98	4.46%	494,711
Jun 3, 2026	39.90	39.90	39.05	39.23	39.23	-1.97%	459,362
Jun 2, 2026	39.95	40.74	39.95	40.02	40.02	1.11%	581,132
Jun 1, 2026	41.67	41.73	39.32	39.58	39.58	-6.45%	591,555
May 29, 2026	42.85	43.49	42.30	42.31	42.31	-1.21%	357,945
May 28, 2026	42.10	43.44	41.74	42.83	42.83	1.23%	368,465
May 27, 2026	42.53	43.13	41.68	42.31	42.31	-1.90%	390,922
May 26, 2026	43.91	44.02	42.91	43.13	43.13	-0.62%	386,607
May 22, 2026	41.81	43.89	41.70	43.40	43.40	3.88%	568,538
May 21, 2026	40.61	41.86	40.45	41.78	41.78	1.88%	368,945
May 20, 2026	39.62	41.03	39.49	41.01	41.01	3.88%	504,910
May 19, 2026	39.17	39.84	38.30	39.68	39.48	0.05%	435,714
May 18, 2026	39.00	39.80	38.86	39.66	39.46	2.40%	542,854
May 15, 2026	39.71	39.91	38.69	38.73	38.53	-4.51%	573,285
May 14, 2026	41.32	41.46	40.34	40.56	40.36	-1.79%	397,922
May 13, 2026	42.16	42.30	41.28	41.30	41.09	-2.04%	656,450
May 12, 2026	43.00	43.00	41.59	42.16	41.95	-2.81%	790,143
May 11, 2026	46.10	48.27	43.37	43.38	43.16	-4.43%	1,148,439
May 8, 2026	44.29	46.65	44.00	45.39	45.16	4.32%	934,794
May 7, 2026	43.51	46.82	42.32	43.51	43.29	0.95%	908,236
May 6, 2026	43.74	44.22	41.99	43.10	42.88	0.40%	689,360
May 5, 2026	42.98	43.48	41.81	42.93	42.71	0.68%	421,358
May 4, 2026	42.44	43.06	41.86	42.64	42.43	0.02%	686,213
May 1, 2026	45.00	45.00	42.38	42.63	42.42	-5.66%	771,909
Apr 30, 2026	45.88	46.30	44.48	45.19	44.96	0.04%	391,377
Apr 29, 2026	45.50	45.84	44.35	45.17	44.94	-1.20%	402,681
Apr 28, 2026	46.50	47.11	45.22	45.72	45.49	-3.16%	529,095
Apr 27, 2026	47.00	47.85	45.84	47.21	46.97	0.43%	497,869
Apr 24, 2026	47.48	47.64	46.02	47.01	46.77	0.23%	464,886
Apr 23, 2026	47.04	48.00	45.66	46.90	46.66	-0.78%	532,922
Apr 22, 2026	46.98	48.02	46.27	47.27	47.03	3.21%	603,320
Apr 21, 2026	48.62	48.94	45.46	45.80	45.57	-5.82%	587,347
Apr 20, 2026	48.30	49.16	47.55	48.63	48.38	0.93%	740,985
Apr 17, 2026	47.66	49.83	47.30	48.18	47.94	3.30%	678,389
Apr 16, 2026	45.86	47.62	45.79	46.64	46.40	3.67%	732,339
Apr 15, 2026	44.10	45.17	44.01	44.99	44.76	1.08%	317,992
Apr 14, 2026	44.08	45.59	43.63	44.51	44.29	1.25%	460,347
Apr 13, 2026	43.22	44.06	43.02	43.96	43.74	-0.05%	409,168
Apr 10, 2026	44.61	44.83	43.80	43.98	43.76	-0.32%	305,491
Apr 9, 2026	45.34	45.49	44.02	44.12	43.90	-3.58%	470,540
Apr 8, 2026	46.35	47.90	45.55	45.76	45.53	5.27%	877,514
Apr 7, 2026	42.62	43.62	41.89	43.47	43.25	2.09%	661,017
Apr 6, 2026	41.04	42.86	41.04	42.58	42.37	3.17%	523,877
Apr 2, 2026	39.55	41.47	39.17	41.27	41.06	-1.29%	454,737
Apr 1, 2026	41.03	41.96	40.65	41.81	41.60	4.32%	627,314
Mar 31, 2026	39.42	40.58	38.74	40.08	39.88	5.53%	623,445
Mar 30, 2026	39.62	40.08	37.77	37.98	37.79	-3.65%	765,372
Mar 27, 2026	39.44	40.50	38.69	39.42	39.22	-0.35%	907,981
Mar 26, 2026	42.30	42.59	38.90	39.56	39.36	-8.28%	836,459
Mar 25, 2026	45.00	45.00	42.88	43.13	42.91	-0.85%	581,077
Mar 24, 2026	43.40	44.51	43.02	43.50	43.28	-0.91%	632,324
Mar 23, 2026	43.00	45.48	43.00	43.90	43.68	3.88%	858,354
Mar 20, 2026	44.33	44.48	41.61	42.26	42.05	-3.89%	1,072,697
Mar 19, 2026	44.40	44.75	43.40	43.97	43.75	-4.43%	537,982
Mar 18, 2026	47.05	47.25	45.71	46.01	45.78	-3.93%	511,627
Mar 17, 2026	47.24	48.29	46.87	47.89	47.65	2.50%	471,509
Mar 16, 2026	48.29	49.00	46.53	46.72	46.48	-1.58%	478,836
Mar 13, 2026	49.01	49.20	47.05	47.47	47.23	-3.00%	399,659
Mar 12, 2026	49.92	50.08	48.16	48.94	48.69	-3.03%	461,606
Mar 11, 2026	50.07	50.72	49.00	50.47	50.22	-0.36%	479,521
Mar 10, 2026	50.49	52.55	50.00	50.65	50.39	1.10%	528,314
Mar 9, 2026	51.07	51.27	48.00	50.10	49.85	-4.43%	915,796
Mar 6, 2026	53.59	54.40	52.39	52.42	52.16	-3.99%	455,320
Mar 5, 2026	55.29	55.97	53.19	54.60	54.32	-2.52%	593,468
Mar 4, 2026	56.50	58.43	56.00	56.01	55.73	-0.66%	590,885
Mar 3, 2026	55.01	56.60	52.23	56.38	56.10	-0.84%	571,898
Mar 2, 2026	59.00	59.10	54.93	56.86	56.57	-1.06%	1,011,096
Feb 27, 2026	56.28	57.63	55.57	57.47	57.18	1.93%	797,768
Feb 26, 2026	55.42	56.72	54.51	56.38	56.10	0.36%	515,817
Feb 25, 2026	57.58	58.17	54.99	56.18	55.90	-1.37%	600,901
Feb 24, 2026	56.00	57.43	54.15	56.96	56.67	-0.04%	652,315
Feb 23, 2026	59.00	60.60	56.32	56.98	56.69	-3.13%	758,756
Feb 20, 2026	57.85	59.97	57.28	58.82	58.52	0.60%	743,390
Feb 19, 2026	57.77	59.18	56.47	58.67	58.18	1.56%	697,389
Feb 18, 2026	59.00	59.46	56.82	57.77	57.28	-1.57%	725,913
Feb 17, 2026	59.83	59.83	55.21	58.69	58.20	-3.64%	1,115,171
Feb 13, 2026	58.68	61.87	56.79	60.91	60.40	5.56%	1,069,401
Feb 12, 2026	63.00	63.51	57.15	57.70	57.21	-8.22%	919,335
Feb 11, 2026	64.25	66.50	58.12	62.87	62.34	0.45%	1,187,111
Feb 10, 2026	65.00	66.65	62.29	62.59	62.06	-2.42%	1,368,879
Feb 9, 2026	57.28	66.70	56.99	64.14	63.60	15.94%	2,042,620
Feb 6, 2026	52.84	57.63	50.71	55.32	54.85	9.87%	1,370,978
Feb 5, 2026	49.17	51.28	49.00	50.35	49.93	-2.20%	634,500
Feb 4, 2026	53.03	53.58	50.13	51.48	51.05	-2.31%	704,199
Feb 3, 2026	52.87	53.21	50.79	52.70	52.26	2.75%	865,849