Dark

GOLD
Gold.com, Inc.
stock NYSE

At Close

Aug 18, 2026 3:59:59 PM EDT

41.85USD-7.808%(-3.55)471,358

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 18, 2026 8:27:30 AM EDT

45.34USD-0.132%(-0.06)200

After-hours

Aug 18, 2026 4:35:30 PM EDT

42.21USD+0.848%(+0.36)516

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	44.4200	44.6500	41.820000	41.8500	-7.819%	471,358	0.000%
2026-08-17	44.2500	45.4800	44.130000	45.4000	+3.041%	389,871	-7.819%
2026-08-14	43.9400	44.8300	43.820000	44.0600	+0.479%	247,881	-5.016%
2026-08-13	44.2300	44.9100	43.660000	43.8500	-1.792%	357,040	-4.561%
2026-08-12	44.1300	44.6700	43.620000	44.6500	+2.549%	352,737	-6.271%
2026-08-11	43.3600	43.7300	42.630000	43.5400	+0.161%	325,213	-3.881%
2026-08-10	43.6200	43.7900	43.090000	43.4700	-0.184%	338,315	-3.727%
2026-08-07	42.6500	44.2100	42.650000	43.5500	+3.616%	453,306	-3.904%
2026-08-06	43.1300	43.8700	41.470000	42.0300	-2.911%	453,888	-0.428%
2026-08-05	44.7500	44.7500	43.290000	43.2900	+1.405%	495,429	-3.326%
2026-08-04	42.9000	43.8900	42.600000	42.6900	+1.329%	365,518	-1.968%
2026-08-03	41.5500	42.3700	41.100000	42.1300	+1.763%	508,805	-0.665%
2026-07-31	41.6900	41.8900	40.370000	41.4000	-1.639%	333,276	+1.087%
2026-07-30	40.7200	42.1200	40.690000	42.0900	+5.146%	429,782	-0.570%
2026-07-29	40.5000	40.7400	39.280000	40.0300	-1.791%	295,171	+4.547%
2026-07-28	40.4300	40.8100	39.750000	40.7600	-1.092%	332,695	+2.674%
2026-07-27	39.7000	41.2500	39.690000	41.2100	+4.727%	304,607	+1.553%
2026-07-24	39.1500	39.8700	39.120000	39.3500	-0.531%	180,852	+6.353%
2026-07-23	39.5700	40.3800	39.110000	39.5600	-1.519%	290,108	+5.789%
2026-07-22	40.7800	40.9700	39.490000	40.1700	+0.651%	525,538	+4.182%
2026-07-21	38.3600	39.9200	38.240000	39.9100	+6.370%	338,195	+4.861%
2026-07-20	38.7300	38.7300	37.030000	37.5200	-2.113%	417,416	+11.541%
2026-07-17	38.1000	38.7400	37.950000	38.3300	-0.493%	354,999	+9.183%
2026-07-16	38.8300	39.1000	38.270000	38.5200	-2.629%	585,961	+8.645%
2026-07-15	39.1400	39.7600	38.680000	39.5600	+1.280%	299,669	+5.789%
2026-07-14	39.1300	39.2800	38.470000	39.0600	+2.735%	417,768	+7.143%
2026-07-13	39.3300	40.1900	37.940000	38.0200	-3.674%	483,476	+10.074%
2026-07-10	41.4900	41.4900	39.340000	39.4700	-5.348%	424,454	+6.030%
2026-07-09	41.4000	42.1900	40.880000	41.7000	+0.944%	290,138	+0.360%
2026-07-08	42.4600	42.9600	41.100000	41.3100	-4.772%	461,668	+1.307%
2026-07-07	43.7000	44.3700	43.010000	43.3800	-1.633%	275,331	-3.527%
2026-07-06	44.3100	44.8600	43.640000	44.1000	+0.364%	428,154	-5.102%
2026-07-02	43.3100	45.1200	43.310000	43.9400	+3.218%	437,352	-4.756%
2026-07-01	42.2600	43.4000	42.180000	42.5700	+2.209%	449,530	-1.691%
2026-06-30	41.1800	41.9500	40.770000	41.6500	+1.215%	255,982	+0.480%
2026-06-29	41.3800	41.6800	40.290000	41.1500	-1.954%	313,183	+1.701%
2026-06-26	41.1400	42.8500	41.130000	41.9700	+1.279%	1,037,935	-0.286%
2026-06-25	41.7300	41.7300	40.930000	41.4400	+0.339%	242,250	+0.989%
2026-06-24	41.4100	42.1200	40.860000	41.3000	-2.548%	389,502	+1.332%
2026-06-23	41.0800	42.9800	41.080000	42.3800	+1.363%	344,901	-1.251%
2026-06-22	41.9400	42.5800	41.590000	41.8100	-0.877%	568,942	+0.096%
2026-06-18	42.9600	43.0600	41.340000	42.1800	-1.310%	501,282	-0.782%
2026-06-17	43.4700	44.6800	42.720000	42.7400	-2.174%	356,175	-2.082%
2026-06-16	44.0800	44.5700	43.580000	43.6900	+0.069%	343,278	-4.211%
2026-06-15	45.4600	45.9600	43.650000	43.6600	-1.177%	419,486	-4.146%
2026-06-12	43.3400	44.3300	42.790000	44.1800	+2.079%	412,588	-5.274%
2026-06-11	41.2400	43.2800	40.850000	43.2800	+6.078%	297,278	-3.304%
2026-06-10	41.3500	41.7700	40.780000	40.8000	-2.486%	357,092	+2.574%
2026-06-09	41.1900	43.3800	41.060000	41.8400	+3.334%	537,643	+0.024%
2026-06-08	39.8100	41.0600	39.810000	40.4900	+2.196%	339,868	+3.359%
2026-06-05	40.4600	40.5200	39.140000	39.6200	-3.271%	412,422	+5.628%
2026-06-04	39.5100	41.1700	39.510000	40.9600	+4.383%	494,874	+2.173%
2026-06-03	39.5800	39.7900	39.040000	39.2400	-1.998%	460,999	+6.651%
2026-06-02	40.0500	40.6000	39.970000	40.0400	+1.035%	599,347	+4.520%
2026-06-01	41.2600	41.4000	39.340000	39.6300	-6.334%	592,609	+5.602%
2026-05-29	42.6400	43.4300	42.300000	42.3100	-1.052%	359,609	-1.087%
2026-05-28	41.9200	43.4400	41.680000	42.7600	+1.040%	368,792	-2.128%
2026-05-27	42.4700	43.0600	41.710000	42.3200	-1.901%	392,770	-1.111%
2026-05-26	43.8200	44.0400	42.910000	43.1400	-0.553%	386,813	-2.990%
2026-05-22	41.8000	43.7900	41.800000	43.3800	+3.780%	568,921	-3.527%
2026-05-21	40.9800	41.8500	40.520000	41.8000	+1.926%	368,726	+0.120%
2026-05-20	39.8500	41.0100	39.560000	41.0100	+3.222%	503,620	+2.048%
2026-05-19	38.5100	39.8200	38.410000	39.7300	+0.126%	433,386	+5.336%
2026-05-18	39.1300	39.8000	38.870000	39.6800	+2.479%	542,358	+5.469%
2026-05-15	39.5600	39.8600	38.690000	38.7200	-4.489%	572,318	+8.084%
2026-05-14	41.2500	41.3100	40.350000	40.5400	-1.983%	397,209	+3.231%
2026-05-13	41.9400	42.2800	41.280000	41.3600	-1.874%	655,997	+1.185%
2026-05-12	42.0800	42.6900	41.670000	42.1500	-2.880%	790,128	-0.712%
2026-05-11	46.0700	48.2000	43.370000	43.4000	-4.363%	1,147,340	-3.571%
2026-05-08	44.6800	46.6100	44.680000	45.3800	+4.274%	933,112	-7.779%
2026-05-07	42.7600	46.4800	42.660000	43.5200	+0.671%	900,939	-3.837%
2026-05-06	43.8000	44.1900	42.000000	43.2300	+0.675%	663,187	-3.192%
2026-05-05	43.1000	43.1000	41.850000	42.9400	+0.774%	420,396	-2.538%
2026-05-04	42.3200	43.0800	41.860000	42.6100	-0.023%	685,709	-1.784%
2026-05-01	44.7900	44.7900	42.370000	42.6200	-5.729%	769,788	-1.807%
2026-04-30	45.8100	45.8100	44.520000	45.2100	-0.022%	390,989	-7.432%
2026-04-29	45.4600	45.4600	44.370000	45.2200	-1.180%	401,947	-7.452%
2026-04-28	46.4200	47.0400	45.260000	45.7600	-3.092%	528,810	-8.545%
2026-04-27	46.9900	47.8400	45.890000	47.2200	+0.575%	497,297	-11.372%
2026-04-24	46.5300	47.5600	46.120000	46.9500	+0.064%	455,085	-10.863%
2026-04-23	47.2800	47.8400	45.780000	46.9200	-0.677%	532,663	-10.806%
2026-04-22	46.9800	47.9900	46.550000	47.2400	+3.167%	602,195	-11.410%
2026-04-21	48.4200	48.8700	45.470000	45.7900	-5.859%	584,852	-8.604%
2026-04-20	48.3100	49.1700	47.610000	48.6400	+0.913%	735,139	-13.960%
2026-04-17	47.6200	49.7500	47.360000	48.2000	+3.212%	677,556	-13.174%
2026-04-16	46.0100	47.5600	46.010000	46.7000	+3.755%	730,538	-10.385%
2026-04-15	44.1900	45.1700	44.130000	45.0100	+1.214%	317,177	-7.021%
2026-04-14	44.1100	45.4800	43.780000	44.4700	+1.114%	459,741	-5.892%
2026-04-13	43.4500	44.0600	43.150000	43.9800	+0.068%	408,556	-4.843%
2026-04-10	44.1400	44.8400	43.820000	43.9500	-0.476%	304,798	-4.778%
2026-04-09	45.2800	45.2800	44.040000	44.1600	-3.475%	469,698	-5.231%
2026-04-08	46.2900	47.8500	45.570000	45.7500	+5.221%	875,834	-8.525%
2026-04-07	42.8000	43.5500	41.960000	43.4800	+2.162%	647,703	-3.749%
2026-04-06	41.4400	42.8500	41.160000	42.5600	+2.951%	521,656	-1.668%
2026-04-02	39.3200	41.4700	39.320000	41.3400	-1.100%	453,809	+1.234%
2026-04-01	41.2500	41.9400	40.710000	41.8000	+4.396%	625,193	+0.120%
2026-03-31	39.6200	40.0900	39.190000	40.0400	+5.368%	621,890	+4.520%
2026-03-30	39.9600	39.9700	37.790000	38.0000	-3.651%	764,073	+10.132%
2026-03-27	39.4500	40.4300	38.690000	39.4400	-0.505%	907,637	+6.111%
2026-03-26	41.7400	41.7400	38.960000	39.6400	-7.921%	834,014	+5.575%
2026-03-25	44.7800	44.9000	42.920000	43.0500	-1.465%	579,919	-2.787%
2026-03-24	43.9000	44.5200	43.160000	43.6900	-0.569%	630,201	-4.211%
2026-03-23	43.1900	45.3900	43.190000	43.9400	+4.123%	857,925	-4.756%
2026-03-20	44.2200	44.2200	41.670000	42.2000	-4.025%	1,070,993	-0.829%
2026-03-19	44.4000	44.6000	43.460000	43.9700	-4.392%	530,368	-4.821%
2026-03-18	47.0500	47.1800	45.730000	45.9900	-3.947%	509,060	-9.002%
2026-03-17	47.0000	48.3100	46.910000	47.8800	+2.483%	471,233	-12.594%
2026-03-16	48.1800	48.7800	46.540000	46.7200	-1.538%	478,100	-10.424%
2026-03-13	48.8500	49.3200	47.050000	47.4500	-3.045%	399,017	-11.802%
2026-03-12	49.9200	49.9200	48.220000	48.9400	-3.032%	460,678	-14.487%
2026-03-11	49.9200	50.5100	49.240000	50.4700	-0.434%	477,943	-17.079%
2026-03-10	50.3800	52.4600	50.120000	50.6900	+1.218%	525,965	-17.439%
2026-03-09	50.7400	50.9200	48.200000	50.0800	-4.500%	910,294	-16.434%
2026-03-06	53.3800	54.3500	52.430000	52.4400	-3.991%	449,331	-20.195%
2026-03-05	55.0700	55.2100	53.300000	54.6200	-2.586%	592,181	-23.380%
2026-03-04	57.2200	58.3000	56.000000	56.0700	-0.656%	575,944	-25.361%
2026-03-03	54.7100	56.5450	52.920000	56.4400	-0.669%	565,412	-25.850%
2026-03-02	58.8500	58.8500	55.020000	56.8200	-1.131%	1,005,712	-26.346%
2026-02-27	56.8800	57.6100	55.750000	57.4700	+1.843%	784,732	-27.179%
2026-02-26	55.4000	56.6200	54.870000	56.4300	+0.463%	511,716	-25.837%
2026-02-25	57.8800	57.8800	55.040000	56.1700	-1.508%	165,306	-25.494%
2026-02-24	56.1700	57.4100	54.240000	57.0300	+0.105%	645,095	-26.618%
2026-02-23	59.6400	60.5100	56.510000	56.9700	-3.162%	756,937	-26.540%
2026-02-20	57.9400	59.8700	57.520000	58.8300	+0.375%	741,776	-28.863%
2026-02-19	57.0100	59.1000	57.000000	58.6100	+1.560%	676,588	-28.596%
2026-02-18	58.0100	58.8600	56.920000	57.7100	-1.870%	724,014	-27.482%
2026-02-17	59.1600	59.1600	55.260000	58.8100	-3.622%	1,114,244	-28.839%
2026-02-13	58.5400	61.7500	57.360000	61.0200	+5.772%	1,013,358	-31.416%
2026-02-12	63.0700	63.0700	57.150000	57.6900	-8.254%	895,512	-27.457%
2026-02-11	65.7000	65.7000	58.450000	62.8800	+0.512%	1,178,202	-33.445%
2026-02-10	65.5000	66.3300	62.300000	62.5600	-2.676%	1,352,479	-33.104%
2026-02-09	57.1400	66.4600	57.140000	64.2800	+16.092%	2,012,199	-34.894%
2026-02-06	52.6300	56.7800	51.260000	55.3700	+9.905%	1,353,390	-24.418%
2026-02-05	49.7600	51.2300	49.150000	50.3800	-2.308%	596,570	-16.931%
2026-02-04	53.1400	53.1400	50.270000	51.5700	-2.200%	691,634	-18.848%
2026-02-03	52.6800	53.1000	50.850000	52.7300	+2.727%	856,045	-20.633%
2026-02-02	49.2500	51.3800	48.030000	51.3300	-1.060%	1,171,836	-18.469%
2026-01-30	52.1200	52.9100	50.860000	51.8800	-2.992%	1,118,820	-19.333%
2026-01-29	57.3700	57.4900	52.470000	53.4800	-0.761%	1,821,811	-21.746%
2026-01-28	52.0100	55.2400	52.010000	53.8900	+5.295%	1,581,905	-22.342%
2026-01-27	44.6600	52.7400	44.660000	51.1800	+16.028%	2,101,650	-18.230%
2026-01-26	44.2300	44.2300	42.790000	44.1100	+2.343%	838,521	-5.124%
2026-01-23	44.2400	44.2400	42.920000	43.1000	-1.576%	514,833	-2.900%
2026-01-22	42.9100	44.2800	42.910000	43.7900	+2.577%	487,151	-4.430%
2026-01-21	42.4400	43.0400	41.060000	42.6900	+1.546%	506,912	-1.968%
2026-01-20	42.4500	43.0500	42.000000	42.0400	+0.406%	635,363	-0.452%
2026-01-16	41.2900	42.2000	40.650000	41.8700	+4.518%	621,362	-0.048%
2026-01-15	39.4000	40.3900	39.330000	40.0600	+0.679%	433,954	+4.468%
2026-01-14	42.1700	42.1900	39.130000	39.7900	-4.580%	961,496	+5.177%
2026-01-13	43.0800	43.0800	41.280000	41.7000	-2.616%	791,431	+0.360%
2026-01-12	40.6800	43.4200	40.390000	42.8200	+9.795%	1,153,676	-2.265%
2026-01-09	38.7100	39.5100	38.240000	39.0000	+2.416%	562,016	+7.308%
2026-01-08	37.2600	38.3000	37.090000	38.0800	+0.369%	345,196	+9.900%
2026-01-07	37.5600	38.0800	36.620000	37.9400	-0.105%	457,414	+10.306%
2026-01-06	36.3800	38.0400	36.120000	37.9800	+4.513%	678,376	+10.190%
2026-01-05	35.8200	36.6000	34.680000	36.3400	+4.455%	574,377	+15.162%
2026-01-02	34.2800	34.9100	34.060000	34.7900	+2.384%	366,073	+20.293%
2025-12-31	33.9400	34.3500	33.670000	33.9800	+1.706%	393,257	+23.161%
2025-12-30	33.4600	33.8800	33.200000	33.4100	+0.060%	469,876	+25.262%
2025-12-29	33.8800	33.8800	32.920000	33.3900	-3.497%	533,403	+25.337%
2025-12-26	35.4100	35.4400	33.830000	34.6000	-0.575%	502,556	+20.954%
2025-12-24	33.8300	35.0500	33.530000	34.8000	+3.172%	632,874	+20.259%
2025-12-23	33.9500	34.7100	33.730000	33.7300	+0.148%	1,241,245	+24.074%
2025-12-22	33.3600	34.0900	33.290000	33.6800	+1.599%	1,109,599	+24.258%
2025-12-19	32.6700	34.3500	32.670000	33.1500	+1.469%	1,277,209	+26.244%
2025-12-18	32.8700	33.6100	32.620000	32.6700	-0.061%	864,875	+28.099%
2025-12-17	32.4400	32.7200	31.340000	32.6900	+1.616%	785,182	+28.021%
2025-12-16	31.7800	32.5300	31.490000	32.1700	+1.323%	802,985	+30.090%
2025-12-15	32.2600	32.3900	30.740000	31.7500	0.000%	887,260	+31.811%
2025-12-12	31.8500	32.3400	31.080000	31.7500	+1.082%	962,201	+31.811%
2025-12-11	31.2600	32.0100	31.030000	31.4100	+0.032%	522,770	+33.238%
2025-12-10	30.9900	31.5800	30.690000	31.4000	+0.997%	498,114	+33.280%
2025-12-09	30.4800	31.4700	30.290000	31.0900	+2.404%	398,436	+34.609%
2025-12-08	31.3500	31.3500	29.970000	30.3600	-1.397%	402,889	+37.846%
2025-12-05	31.1900	31.4900	30.760000	30.7900	+0.130%	303,245	+35.921%
2025-12-04	30.8800	31.0400	30.340000	30.7500	-2.288%	268,619	+36.098%
2025-12-03	30.3500	32.0100	30.350000	31.4700	+5.675%	359,056	+32.984%
2025-12-02	29.8300	29.9000	28.910000	29.7800	+57.900%	223,847	+40.531%
2025-05-08	19.3100	19.4100	18.860000	18.8600	-2.784%	21,284,071	+121.898%
2025-05-07	18.7500	19.5900	18.640000	19.4000	+0.884%	32,362,144	+115.722%
2025-05-06	19.0300	19.2800	18.875000	19.2300	+3.165%	27,327,396	+117.629%
2025-05-05	18.8700	18.8750	18.440000	18.6400	+1.249%	21,127,936	+124.517%
2025-05-02	18.6400	18.6650	18.125000	18.4100	+0.218%	19,715,829	+127.322%
2025-05-01	18.5400	18.6300	18.280000	18.3700	-3.519%	19,966,902	+127.817%
2025-04-30	18.7500	19.0800	18.750000	19.0400	+0.741%	14,034,510	+119.800%
2025-04-29	19.0900	19.2500	18.860000	18.9000	-2.073%	15,790,625	+121.429%
2025-04-28	18.9600	19.3100	18.900000	19.3000	+1.312%	16,495,558	+116.839%
2025-04-25	18.8800	19.1600	18.770000	19.0500	-1.855%	17,057,503	+119.685%
2025-04-24	19.3000	19.4200	18.980200	19.4100	+1.836%	20,656,919	+115.611%
2025-04-23	19.0100	19.2100	18.790000	19.0600	-4.557%	37,521,648	+119.570%
2025-04-22	20.7600	20.8300	19.880000	19.9700	-2.347%	32,353,020	+109.564%
2025-04-21	20.9000	20.9400	20.220000	20.4500	+1.388%	22,367,433	+104.645%
2025-04-17	20.4200	20.5150	20.010000	20.1700	-2.324%	19,887,484	+107.486%
2025-04-16	20.9800	21.1100	20.410000	20.6500	+1.624%	28,268,669	+102.663%
2025-04-15	20.6100	20.6800	20.280000	20.3200	-0.441%	20,283,345	+105.955%
2025-04-14	20.3500	20.7500	19.835000	20.4100	-0.874%	25,585,509	+105.047%
2025-04-11	20.1100	20.8450	20.000000	20.5900	+7.017%	41,834,179	+103.254%
2025-04-10	18.9500	19.5300	18.810000	19.2400	+2.340%	30,895,203	+117.516%
2025-04-09	18.1600	18.9350	17.950000	18.8000	+7.306%	41,270,090	+122.606%
2025-04-08	18.2500	18.3800	17.350000	17.5200	-0.680%	27,258,212	+138.870%
2025-04-07	17.1500	18.5500	17.000000	17.6400	-0.170%	30,450,430	+137.245%
2025-04-04	18.8100	18.9800	17.610000	17.6700	-8.824%	37,354,128	+136.842%
2025-04-03	18.3650	19.7600	18.320000	19.3800	-0.155%	37,346,491	+115.944%
2025-04-02	19.7100	19.7400	19.170000	19.4100	-1.272%	19,210,943	+115.611%
2025-04-01	19.5000	19.7500	19.320000	19.6600	+1.132%	25,220,220	+112.869%
2025-03-31	19.4000	19.5000	18.772000	19.4400	+1.567%	27,744,663	+115.278%
2025-03-28	19.7500	19.8850	19.080000	19.1400	-2.147%	23,714,079	+118.652%
2025-03-27	19.4700	19.6200	19.350000	19.5600	+1.295%	15,567,435	+113.957%
2025-03-26	19.4300	19.5400	19.210000	19.3100	-0.207%	14,937,777	+116.727%
2025-03-25	19.1100	19.4400	19.100000	19.3500	+2.435%	18,817,767	+116.279%
2025-03-24	18.9300	19.0650	18.870000	18.8900	+0.106%	14,643,504	+121.546%
2025-03-21	19.0100	19.1300	18.725000	18.8700	-2.127%	24,917,963	+121.781%
2025-03-20	19.1900	19.4200	19.095000	19.2800	-0.567%	11,046,861	+117.064%
2025-03-19	19.3600	19.4700	19.195000	19.3900	+0.310%	21,432,097	+115.833%
2025-03-18	19.6300	19.7400	19.300000	19.3300	+0.782%	28,429,703	+116.503%
2025-03-17	18.8900	19.2500	18.890000	19.1800	+2.130%	19,173,603	+118.196%
2025-03-14	19.0200	19.0700	18.760000	18.7800	+0.267%	21,727,734	+122.843%
2025-03-13	18.4900	19.0800	18.415000	18.7300	+2.126%	29,848,486	+123.438%
2025-03-12	18.3900	18.4950	18.130000	18.3400	-0.596%	19,301,064	+128.190%
2025-03-11	18.3900	18.6800	18.219900	18.4500	+1.374%	20,361,329	+126.829%
2025-03-10	18.5000	18.6799	18.055000	18.2000	-2.151%	26,118,850	+129.945%
2025-03-07	18.3700	18.8800	18.300000	18.6000	+0.758%	25,286,778	+125.000%
2025-03-06	18.3300	18.7800	18.260000	18.4600	0.000%	21,860,424	+126.706%
2025-03-05	17.9800	18.4800	17.870000	18.4600	+4.117%	23,525,610	+126.706%
2025-03-04	18.0000	18.0300	17.480000	17.7300	+0.226%	24,650,998	+136.041%
2025-03-03	18.0400	18.1800	17.600100	17.6900	-0.338%	22,268,858	+136.574%
2025-02-28	17.3600	17.7700	17.280100	17.7500	-0.225%	32,763,336	+135.775%
2025-02-27	18.1500	18.1900	17.770000	17.7900	-3.577%	28,803,408	+135.245%
2025-02-26	17.9900	18.5350	17.910000	18.4500	+2.103%	32,145,952	+126.829%
2025-02-25	18.1500	18.2100	17.730000	18.0700	-1.095%	29,247,079	+131.599%
2025-02-24	18.4650	18.4900	18.110000	18.2700	-0.164%	23,411,662	+129.064%
2025-02-21	18.6900	18.7700	18.270000	18.3000	-2.763%	27,134,416	+128.689%
2025-02-20	18.8500	19.1550	18.750000	18.8200	+0.213%	25,311,360	+122.370%
2025-02-19	18.2900	19.0500	18.140000	18.7800	+2.288%	39,573,969	+122.843%
2025-02-18	18.3300	18.4200	18.060100	18.3600	+2.341%	25,087,802	+127.941%
2025-02-14	18.4900	18.5200	17.920100	17.9400	-2.711%	26,391,971	+133.278%
2025-02-13	18.2200	18.5300	18.040000	18.4400	+1.486%	32,335,405	+126.952%
2025-02-12	17.3400	18.5000	17.230000	18.1700	+6.444%	40,139,222	+130.325%
2025-02-11	17.3400	17.3700	17.060000	17.0700	-2.122%	26,921,647	+145.167%
2025-02-10	17.5050	17.6700	17.310000	17.4400	+2.347%	25,266,728	+139.966%
2025-02-07	17.3400	17.4900	16.920000	17.0400	-0.815%	28,454,838	+145.599%
2025-02-06	17.1400	17.2300	17.040000	17.1800	+0.175%	19,186,611	+143.597%
2025-02-05	16.8500	17.2400	16.850000	17.1500	+2.818%	31,919,069	+144.023%
2025-02-04	16.6000	16.8100	16.460000	16.6800	+0.725%	19,084,853	+150.899%
2025-02-03	16.4200	16.7100	16.330000	16.5600	+1.161%	15,122,700	+152.717%
2025-01-31	16.7700	16.8600	16.340000	16.3700	-1.207%	25,593,508	+155.651%
2025-01-30	16.2400	16.8200	16.200000	16.5700	+3.822%	28,750,760	+152.565%
2025-01-29	15.8800	16.1300	15.700000	15.9600	0.000%	20,212,583	+162.218%
2025-01-28	16.0600	16.2400	15.910000	15.9600	-0.623%	16,937,743	+162.218%
2025-01-27	15.8700	16.0900	15.705000	16.0600	-0.434%	27,835,833	+160.585%
2025-01-24	16.0700	16.5600	15.950000	16.1300	+1.960%	22,212,693	+159.454%
2025-01-23	15.6000	15.9300	15.470000	15.8200	+0.317%	26,806,555	+164.539%
2025-01-22	16.1000	16.1250	15.730100	15.7700	-1.314%	18,151,503	+165.377%
2025-01-21	15.9500	16.2150	15.865000	15.9800	-0.125%	16,840,923	+161.890%
2025-01-17	15.7300	16.4100	15.580000	16.0000	+1.587%	15,335,138	+161.563%
2025-01-16	15.9200	15.9599	15.710000	15.7500	-0.568%	14,316,499	+165.714%
2025-01-15	15.8000	15.9350	15.620000	15.8400	+1.669%	15,318,312	+164.205%
2025-01-14	15.3500	15.7000	15.310000	15.5800	+0.841%	17,125,050	+168.614%
2025-01-13	15.4100	15.5700	15.310000	15.4500	-1.718%	15,875,603	+170.874%
2025-01-10	16.0900	16.2400	15.675000	15.7200	-0.758%	19,617,184	+166.221%
2025-01-08	15.6000	15.8900	15.540000	15.8400	+1.734%	22,957,498	+164.205%
2025-01-07	15.6400	15.9203	15.480000	15.5700	+0.452%	18,353,978	+168.786%
2025-01-06	15.8800	15.9400	15.500000	15.5000	-2.146%	13,169,303	+170.000%
2025-01-03	15.9000	15.9850	15.835000	15.8400	-0.814%	11,270,953	+164.205%
2025-01-02	15.7600	16.0600	15.740000	15.9700	+3.032%	12,585,957	+162.054%
2024-12-31	15.3900	15.5400	15.370000	15.5000	+0.259%	13,339,267	+170.000%
2024-12-30	15.5000	15.5500	15.310000	15.4600	-1.403%	16,889,069	+170.699%
2024-12-27	15.5600	15.7700	15.460000	15.6800	-0.381%	13,058,905	+166.901%
2024-12-26	15.7100	15.8300	15.640000	15.7400	+0.191%	9,493,683	+165.883%
2024-12-24	15.6000	15.7100	15.500000	15.7100	+0.770%	9,981,543	+166.391%
2024-12-23	15.3300	15.6100	15.310000	15.5900	+0.841%	15,451,647	+168.441%
2024-12-20	15.3000	15.6400	15.160000	15.4600	+1.510%	26,565,686	+170.699%
2024-12-19	15.5400	15.6700	15.110000	15.2300	-1.805%	24,435,848	+174.787%
2024-12-18	16.0900	16.1779	15.454200	15.5100	-4.495%	23,941,218	+169.826%
2024-12-17	16.1600	16.3300	16.110000	16.2400	-0.673%	15,133,105	+157.697%
2024-12-16	16.6600	16.7000	16.300000	16.3500	-2.563%	19,215,807	+155.963%
2024-12-13	16.9700	17.0599	16.730000	16.7800	-2.271%	13,301,149	+149.404%
2024-12-12	17.2800	17.4852	17.150000	17.1700	-2.609%	11,944,642	+143.739%
2024-12-11	17.1750	17.6650	17.110000	17.6300	+2.859%	15,792,930	+137.379%
2024-12-10	17.2800	17.3500	17.120000	17.1400	+0.351%	15,963,265	+144.166%
2024-12-09	17.0600	17.4500	17.050000	17.0800	+1.849%	18,203,785	+145.023%
2024-12-06	16.8700	16.9500	16.630000	16.7700	-1.062%	20,518,970	+149.553%
2024-12-05	17.3700	17.5500	16.810000	16.9500	-2.418%	29,243,189	+146.903%
2024-12-04	17.5000	17.6400	17.370000	17.3700	-1.363%	18,291,927	+140.933%
2024-12-03	17.3500	17.7400	17.350000	17.6100	+2.324%	17,664,636	+137.649%
2024-12-02	17.3700	17.4600	17.170000	17.2100	-1.601%	19,745,720	+143.173%
2024-11-29	17.6400	17.6700	17.450000	17.4900	-0.455%	10,435,745	+139.280%
2024-11-27	17.6300	17.7500	17.500000	17.5700	+0.057%	21,740,296	+138.190%
2024-11-26	17.5200	17.7000	17.360000	17.5600	-0.679%	27,626,774	+138.326%
2024-11-25	17.5700	17.7350	17.370000	17.6800	-2.964%	24,813,821	+136.708%
2024-11-22	18.2100	18.2800	18.010000	18.2200	+0.552%	19,573,653	+129.693%
2024-11-21	18.0900	18.1800	17.830000	18.1200	+1.286%	24,987,808	+130.960%
2024-11-20	17.7100	18.0100	17.640000	17.8900	+0.959%	25,585,001	+133.930%
2024-11-19	17.4100	17.7600	17.340000	17.7200	+3.023%	28,965,992	+136.174%
2024-11-18	17.0900	17.2200	16.970000	17.2000	+3.303%	30,864,889	+143.314%
2024-11-15	16.8700	16.9100	16.590000	16.6500	-1.187%	19,667,353	+151.351%
2024-11-14	16.7100	17.0500	16.610000	16.8500	+0.357%	31,696,875	+148.368%
2024-11-13	17.2400	17.2800	16.740000	16.7900	-1.351%	24,002,697	+149.256%
2024-11-12	17.1900	17.2800	16.830000	17.0200	-2.184%	35,656,516	+145.887%
2024-11-11	17.5000	17.7250	17.295000	17.4000	-5.435%	35,421,043	+140.517%
2024-11-08	18.2900	18.4200	18.130000	18.4000	-0.433%	27,960,924	+127.446%
2024-11-07	18.1800	18.5400	17.860000	18.4800	+0.271%	32,830,425	+126.461%
2024-11-06	17.9000	18.4900	17.710000	18.4300	-2.383%	27,156,607	+127.075%
2024-11-05	19.0500	19.0900	18.765000	18.8800	-0.106%	14,610,977	+121.663%
2024-11-04	19.1400	19.2100	18.810000	18.9000	-0.787%	16,697,074	+121.429%
2024-11-01	19.3500	19.5376	19.040000	19.0500	-1.398%	17,465,393	+119.685%
2024-10-31	19.6200	19.7000	19.160000	19.3200	-3.641%	26,124,865	+116.615%
2024-10-30	20.0500	20.1200	19.720000	20.0500	-1.134%	26,911,210	+108.728%
2024-10-29	20.0860	20.3200	20.003139	20.2800	+1.502%	21,331,680	+106.361%
2024-10-28	19.5300	19.9900	19.490000	19.9800	+1.887%	16,606,260	+109.459%
2024-10-25	19.9800	20.0100	19.460000	19.6100	-3.494%	30,638,604	+113.412%
2024-10-24	20.9500	21.0100	19.925000	20.3200	-2.308%	29,733,282	+105.955%
2024-10-23	20.8600	21.1900	20.600000	20.8000	-1.840%	21,565,097	+101.202%
2024-10-22	21.1000	21.2500	21.005000	21.1900	+1.582%	18,863,635	+97.499%
2024-10-21	21.1300	21.3500	20.834000	20.8600	-0.287%	20,201,039	+100.623%
2024-10-18	20.5100	21.1400	20.445000	20.9200	+2.852%	22,225,187	+100.048%
2024-10-17	20.2100	20.4800	20.090000	20.3400	+2.006%	15,573,729	+105.752%
2024-10-16	20.2600	20.5800	19.700000	19.9400	-1.336%	23,066,653	+109.880%
2024-10-15	19.9700	20.2300	19.905000	20.2100	+1.151%	13,345,308	+107.076%
2024-10-14	19.8800	20.1060	19.770000	19.9800	-0.050%	7,853,531	+109.459%
2024-10-11	20.2100	20.3400	19.920000	19.9900	-0.399%	15,139,011	+109.355%
2024-10-10	19.7300	20.0968	19.600000	20.0700	+2.085%	17,626,791	+108.520%
2024-10-09	19.5250	19.6900	19.300000	19.6600	0.000%	15,802,612	+112.869%
2024-10-08	19.7800	19.9100	19.510000	19.6600	-1.107%	18,401,512	+112.869%
2024-10-07	19.9600	19.9800	19.760000	19.8800	-1.144%	12,086,647	+110.513%
2024-10-04	19.7800	20.1950	19.700000	20.1100	+1.310%	19,962,709	+108.105%
2024-10-03	19.9300	20.0000	19.680000	19.8500	-1.635%	17,808,722	+110.831%
2024-10-02	20.3300	20.5610	20.100000	20.1800	-0.591%	14,823,943	+107.384%
2024-10-01	20.1700	20.5200	20.050100	20.3000	+2.061%	21,523,358	+106.158%
2024-09-30	19.8100	20.1700	19.670000	19.8900	-1.681%	18,738,076	+110.407%
2024-09-27	20.7500	20.9550	20.200000	20.2300	-3.713%	18,852,761	+106.871%
2024-09-26	20.8500	21.2100	20.705000	21.0100	+1.498%	28,559,837	+99.191%
2024-09-25	20.4400	20.7550	20.410000	20.7000	+1.322%	22,896,911	+102.174%
2024-09-24	20.3500	20.5800	20.120000	20.4300	+1.089%	23,785,483	+104.846%
2024-09-23	20.4500	20.6700	20.100000	20.2100	-0.834%	20,673,816	+107.076%
2024-09-20	20.5000	20.5700	20.190000	20.3800	+0.741%	22,691,534	+105.348%
2024-09-19	20.5700	20.6400	20.070000	20.2300	+0.847%	17,349,880	+106.871%
2024-09-18	20.6000	20.9500	20.050000	20.0600	-2.051%	24,760,856	+108.624%
2024-09-17	20.2700	20.6000	20.230000	20.4800	-0.195%	12,436,367	+104.346%
2024-09-16	20.8100	20.8500	20.413900	20.5200	-1.536%	15,197,550	+103.947%
2024-09-13	20.8400	21.1300	20.770000	20.8400	+1.263%	16,460,574	+100.816%
2024-09-12	20.2400	20.7350	20.160000	20.5800	+4.150%	23,103,042	+103.353%
2024-09-11	19.5500	19.7900	19.330000	19.7600	+0.816%	14,482,592	+111.791%
2024-09-10	19.3700	19.6200	19.300000	19.6000	+1.660%	15,318,378	+113.520%
2024-09-09	19.1000	19.3200	19.060000	19.2800	+1.474%	15,853,314	+117.064%
2024-09-06	19.4100	19.6050	18.940000	19.0000	-2.364%	14,830,749	+120.263%
2024-09-05	19.7500	19.9550	19.430000	19.4600	+0.725%	14,122,733	+115.057%
2024-09-04	19.3850	19.5600	19.230000	19.3200	-1.429%	16,742,627	+116.615%
2024-09-03	19.8450	19.9184	19.390000	19.6000	-2.922%	15,598,582	+113.520%
2024-08-30	20.1500	20.3200	19.970000	20.1900	-0.640%	13,212,711	+107.281%
2024-08-29	20.1000	20.4801	20.030000	20.3200	+1.855%	15,092,111	+105.955%
2024-08-28	20.1100	20.1850	19.770000	19.9500	-2.445%	19,568,502	+109.774%
2024-08-27	20.0600	20.4500	19.940000	20.4500	-0.098%	15,473,332	+104.645%
2024-08-26	20.6950	20.7300	20.400000	20.4700	-0.146%	15,183,609	+104.446%
2024-08-23	20.4600	20.6400	20.270000	20.5000	+1.285%	16,103,308	+104.146%
2024-08-22	20.3200	20.4050	20.010000	20.2400	-1.843%	18,711,661	+106.769%
2024-08-21	20.4250	20.7100	20.300000	20.6200	+1.029%	20,342,121	+102.958%
2024-08-20	20.6400	20.8900	20.315000	20.4100	+0.990%	23,572,902	+105.047%
2024-08-19	19.7100	20.3000	19.690000	20.2100	+2.537%	24,316,774	+107.076%
2024-08-16	19.2700	19.7700	19.240000	19.7100	+3.465%	26,380,756	+112.329%
2024-08-15	19.1600	19.2800	18.740000	19.0500	-0.574%	18,843,325	+119.685%
2024-08-14	19.0850	19.1700	18.760000	19.1600	+0.157%	25,501,575	+118.424%
2024-08-13	18.9400	19.3200	18.830000	19.1300	+0.737%	20,625,648	+118.766%
2024-08-12	17.8400	19.0650	17.810000	18.9900	+9.075%	34,376,203	+120.379%
2024-08-09	17.4600	17.4600	17.175000	17.4100	+0.404%	13,838,688	+140.379%
2024-08-08	16.9500	17.3800	16.850000	17.3400	+3.153%	18,355,197	+141.349%
2024-08-07	17.5900	17.6300	16.750000	16.8100	-3.335%	24,402,508	+148.959%
2024-08-06	17.2700	17.6100	17.090100	17.3900	+1.222%	27,085,883	+140.656%
2024-08-05	16.3900	17.3400	16.090000	17.1800	-4.076%	25,130,389	+143.597%
2024-08-02	18.4900	18.6800	17.510000	17.9100	-1.809%	28,129,787	+133.668%

document.getElementById("Qyh6vS").onerror = function(){this.style.display='none';}; .dark-mode .MYkDzM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYkDzM{ color: #333333; background-color: white; border: 2px solid #333333; }GOLDGold.com, Inc.stock NYSE

GOLD
Gold.com, Inc.
stock NYSE