Dark

GOLD
Gold.com, Inc.
stock NYSE

Market Open

May 4, 2026 1:20:45 PM EDT

42.70USD+0.188%(+0.08)343,107

36.28Bid 48.68Ask 12.40Spread

Pre-market

Apr 30, 2026 8:26:30 AM EDT

45.00USD+5.584%(+2.38)0

After-hours

May 1, 2026 4:06:30 PM EDT

42.63USD+0.035%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	42.3200	42.8600	41.860000	42.7000	+0.188%	343,107	0.000%
2026-05-01	44.7900	44.7900	42.370000	42.6200	-5.729%	769,788	+0.188%
2026-04-30	45.8100	45.8100	44.520000	45.2100	-0.022%	390,989	-5.552%
2026-04-29	45.4600	45.4600	44.370000	45.2200	-1.180%	401,947	-5.573%
2026-04-28	46.4200	47.0400	45.260000	45.7600	-3.092%	528,810	-6.687%
2026-04-27	46.9900	47.8400	45.890000	47.2200	+0.575%	497,297	-9.572%
2026-04-24	46.5300	47.5600	46.120000	46.9500	+0.064%	455,085	-9.052%
2026-04-23	47.2800	47.8400	45.780000	46.9200	-0.677%	532,663	-8.994%
2026-04-22	46.9800	47.9900	46.550000	47.2400	+3.167%	602,195	-9.610%
2026-04-21	48.4200	48.8700	45.470000	45.7900	-5.859%	584,852	-6.748%
2026-04-20	48.3100	49.1700	47.610000	48.6400	+0.913%	735,139	-12.212%
2026-04-17	47.6200	49.7500	47.360000	48.2000	+3.212%	677,556	-11.411%
2026-04-16	46.0100	47.5600	46.010000	46.7000	+3.755%	730,538	-8.565%
2026-04-15	44.1900	45.1700	44.130000	45.0100	+1.214%	317,177	-5.132%
2026-04-14	44.1100	45.4800	43.780000	44.4700	+1.114%	459,741	-3.980%
2026-04-13	43.4500	44.0600	43.150000	43.9800	+0.068%	408,556	-2.910%
2026-04-10	44.1400	44.8400	43.820000	43.9500	-0.476%	304,798	-2.844%
2026-04-09	45.2800	45.2800	44.040000	44.1600	-3.475%	469,698	-3.306%
2026-04-08	46.2900	47.8500	45.570000	45.7500	+5.221%	875,834	-6.667%
2026-04-07	42.8000	43.5500	41.960000	43.4800	+2.162%	647,703	-1.794%
2026-04-06	41.4400	42.8500	41.160000	42.5600	+2.951%	521,656	+0.329%
2026-04-02	39.3200	41.4700	39.320000	41.3400	-1.100%	453,809	+3.290%
2026-04-01	41.2500	41.9400	40.710000	41.8000	+4.396%	625,193	+2.153%
2026-03-31	39.6200	40.0900	39.190000	40.0400	+5.368%	621,890	+6.643%
2026-03-30	39.9600	39.9700	37.790000	38.0000	-3.651%	764,073	+12.368%
2026-03-27	39.4500	40.4300	38.690000	39.4400	-0.505%	907,637	+8.266%
2026-03-26	41.7400	41.7400	38.960000	39.6400	-7.921%	834,014	+7.719%
2026-03-25	44.7800	44.9000	42.920000	43.0500	-1.465%	579,919	-0.813%
2026-03-24	43.9000	44.5200	43.160000	43.6900	-0.569%	630,201	-2.266%
2026-03-23	43.1900	45.3900	43.190000	43.9400	+4.123%	857,925	-2.822%
2026-03-20	44.2200	44.2200	41.670000	42.2000	-4.025%	1,070,993	+1.185%
2026-03-19	44.4000	44.6000	43.460000	43.9700	-4.392%	530,368	-2.888%
2026-03-18	47.0500	47.1800	45.730000	45.9900	-3.947%	509,060	-7.154%
2026-03-17	47.0000	48.3100	46.910000	47.8800	+2.483%	471,233	-10.819%
2026-03-16	48.1800	48.7800	46.540000	46.7200	-1.538%	478,100	-8.604%
2026-03-13	48.8500	49.3200	47.050000	47.4500	-3.045%	399,017	-10.011%
2026-03-12	49.9200	49.9200	48.220000	48.9400	-3.032%	460,678	-12.750%
2026-03-11	49.9200	50.5100	49.240000	50.4700	-0.434%	477,943	-15.395%
2026-03-10	50.3800	52.4600	50.120000	50.6900	+1.218%	525,965	-15.762%
2026-03-09	50.7400	50.9200	48.200000	50.0800	-4.500%	910,294	-14.736%
2026-03-06	53.3800	54.3500	52.430000	52.4400	-3.991%	449,331	-18.574%
2026-03-05	55.0700	55.2100	53.300000	54.6200	-2.586%	592,181	-21.824%
2026-03-04	57.2200	58.3000	56.000000	56.0700	-0.656%	575,944	-23.845%
2026-03-03	54.7100	56.5450	52.920000	56.4400	-0.669%	565,412	-24.344%
2026-03-02	58.8500	58.8500	55.020000	56.8200	-1.131%	1,005,712	-24.850%
2026-02-27	56.8800	57.6100	55.750000	57.4700	+1.843%	784,732	-25.700%
2026-02-26	55.4000	56.6200	54.870000	56.4300	+0.463%	511,716	-24.331%
2026-02-25	57.8800	57.8800	55.040000	56.1700	-1.508%	165,306	-23.981%
2026-02-24	56.1700	57.4100	54.240000	57.0300	+0.105%	645,095	-25.127%
2026-02-23	59.6400	60.5100	56.510000	56.9700	-3.162%	756,937	-25.048%
2026-02-20	57.9400	59.8700	57.520000	58.8300	+0.375%	741,776	-27.418%
2026-02-19	57.0100	59.1000	57.000000	58.6100	+1.560%	676,588	-27.146%
2026-02-18	58.0100	58.8600	56.920000	57.7100	-1.870%	724,014	-26.009%
2026-02-17	59.1600	59.1600	55.260000	58.8100	-3.622%	1,114,244	-27.393%
2026-02-13	58.5400	61.7500	57.360000	61.0200	+5.772%	1,013,358	-30.023%
2026-02-12	63.0700	63.0700	57.150000	57.6900	-8.254%	895,512	-25.984%
2026-02-11	65.7000	65.7000	58.450000	62.8800	+0.512%	1,178,202	-32.093%
2026-02-10	65.5000	66.3300	62.300000	62.5600	-2.676%	1,352,479	-31.746%
2026-02-09	57.1400	66.4600	57.140000	64.2800	+16.092%	2,012,199	-33.572%
2026-02-06	52.6300	56.7800	51.260000	55.3700	+9.905%	1,353,390	-22.882%
2026-02-05	49.7600	51.2300	49.150000	50.3800	-2.308%	596,570	-15.244%
2026-02-04	53.1400	53.1400	50.270000	51.5700	-2.200%	691,634	-17.200%
2026-02-03	52.6800	53.1000	50.850000	52.7300	+2.727%	856,045	-19.021%
2026-02-02	49.2500	51.3800	48.030000	51.3300	-1.060%	1,171,836	-16.813%
2026-01-30	52.1200	52.9100	50.860000	51.8800	-2.992%	1,118,820	-17.695%
2026-01-29	57.3700	57.4900	52.470000	53.4800	-0.761%	1,821,811	-20.157%
2026-01-28	52.0100	55.2400	52.010000	53.8900	+5.295%	1,581,905	-20.765%
2026-01-27	44.6600	52.7400	44.660000	51.1800	+16.028%	2,101,650	-16.569%
2026-01-26	44.2300	44.2300	42.790000	44.1100	+2.343%	838,521	-3.197%
2026-01-23	44.2400	44.2400	42.920000	43.1000	-1.576%	514,833	-0.928%
2026-01-22	42.9100	44.2800	42.910000	43.7900	+2.577%	487,151	-2.489%
2026-01-21	42.4400	43.0400	41.060000	42.6900	+1.546%	506,912	+0.023%
2026-01-20	42.4500	43.0500	42.000000	42.0400	+0.406%	635,363	+1.570%
2026-01-16	41.2900	42.2000	40.650000	41.8700	+4.518%	621,362	+1.982%
2026-01-15	39.4000	40.3900	39.330000	40.0600	+0.679%	433,954	+6.590%
2026-01-14	42.1700	42.1900	39.130000	39.7900	-4.580%	961,496	+7.313%
2026-01-13	43.0800	43.0800	41.280000	41.7000	-2.616%	791,431	+2.398%
2026-01-12	40.6800	43.4200	40.390000	42.8200	+9.795%	1,153,676	-0.280%
2026-01-09	38.7100	39.5100	38.240000	39.0000	+2.416%	562,016	+9.487%
2026-01-08	37.2600	38.3000	37.090000	38.0800	+0.369%	345,196	+12.132%
2026-01-07	37.5600	38.0800	36.620000	37.9400	-0.105%	457,414	+12.546%
2026-01-06	36.3800	38.0400	36.120000	37.9800	+4.513%	678,376	+12.428%
2026-01-05	35.8200	36.6000	34.680000	36.3400	+4.455%	574,377	+17.501%
2026-01-02	34.2800	34.9100	34.060000	34.7900	+2.384%	366,073	+22.736%
2025-12-31	33.9400	34.3500	33.670000	33.9800	+1.706%	393,257	+25.662%
2025-12-30	33.4600	33.8800	33.200000	33.4100	+0.060%	469,876	+27.806%
2025-12-29	33.8800	33.8800	32.920000	33.3900	-3.497%	533,403	+27.883%
2025-12-26	35.4100	35.4400	33.830000	34.6000	-0.575%	502,556	+23.410%
2025-12-24	33.8300	35.0500	33.530000	34.8000	+3.172%	632,874	+22.701%
2025-12-23	33.9500	34.7100	33.730000	33.7300	+0.148%	1,241,245	+26.594%
2025-12-22	33.3600	34.0900	33.290000	33.6800	+1.599%	1,109,599	+26.781%
2025-12-19	32.6700	34.3500	32.670000	33.1500	+1.469%	1,277,209	+28.808%
2025-12-18	32.8700	33.6100	32.620000	32.6700	-0.061%	864,875	+30.701%
2025-12-17	32.4400	32.7200	31.340000	32.6900	+1.616%	785,182	+30.621%
2025-12-16	31.7800	32.5300	31.490000	32.1700	+1.323%	802,985	+32.732%
2025-12-15	32.2600	32.3900	30.740000	31.7500	0.000%	887,260	+34.488%
2025-12-12	31.8500	32.3400	31.080000	31.7500	+1.082%	962,201	+34.488%
2025-12-11	31.2600	32.0100	31.030000	31.4100	+0.032%	522,770	+35.944%
2025-12-10	30.9900	31.5800	30.690000	31.4000	+0.997%	498,114	+35.987%
2025-12-09	30.4800	31.4700	30.290000	31.0900	+2.404%	398,436	+37.343%
2025-12-08	31.3500	31.3500	29.970000	30.3600	-1.397%	402,889	+40.646%
2025-12-05	31.1900	31.4900	30.760000	30.7900	+0.130%	303,245	+38.681%
2025-12-04	30.8800	31.0400	30.340000	30.7500	-2.288%	268,619	+38.862%
2025-12-03	30.3500	32.0100	30.350000	31.4700	+5.675%	359,056	+35.685%
2025-12-02	29.8300	29.9000	28.910000	29.7800	+57.900%	223,847	+43.385%
2025-05-08	19.3100	19.4100	18.860000	18.8600	-2.784%	21,284,071	+126.405%
2025-05-07	18.7500	19.5900	18.640000	19.4000	+0.884%	32,362,144	+120.103%
2025-05-06	19.0300	19.2800	18.875000	19.2300	+3.165%	27,327,396	+122.049%
2025-05-05	18.8700	18.8750	18.440000	18.6400	+1.249%	21,127,936	+129.077%
2025-05-02	18.6400	18.6650	18.125000	18.4100	+0.218%	19,715,829	+131.939%
2025-05-01	18.5400	18.6300	18.280000	18.3700	-3.519%	19,966,902	+132.444%
2025-04-30	18.7500	19.0800	18.750000	19.0400	+0.741%	14,034,510	+124.265%
2025-04-29	19.0900	19.2500	18.860000	18.9000	-2.073%	15,790,625	+125.926%
2025-04-28	18.9600	19.3100	18.900000	19.3000	+1.312%	16,495,558	+121.244%
2025-04-25	18.8800	19.1600	18.770000	19.0500	-1.855%	17,057,503	+124.147%
2025-04-24	19.3000	19.4200	18.980200	19.4100	+1.836%	20,656,919	+119.990%
2025-04-23	19.0100	19.2100	18.790000	19.0600	-4.557%	37,521,648	+124.029%
2025-04-22	20.7600	20.8300	19.880000	19.9700	-2.347%	32,353,020	+113.821%
2025-04-21	20.9000	20.9400	20.220000	20.4500	+1.388%	22,367,433	+108.802%
2025-04-17	20.4200	20.5150	20.010000	20.1700	-2.324%	19,887,484	+111.701%
2025-04-16	20.9800	21.1100	20.410000	20.6500	+1.624%	28,268,669	+106.780%
2025-04-15	20.6100	20.6800	20.280000	20.3200	-0.441%	20,283,345	+110.138%
2025-04-14	20.3500	20.7500	19.835000	20.4100	-0.874%	25,585,509	+109.211%
2025-04-11	20.1100	20.8450	20.000000	20.5900	+7.017%	41,834,179	+107.382%
2025-04-10	18.9500	19.5300	18.810000	19.2400	+2.340%	30,895,203	+121.933%
2025-04-09	18.1600	18.9350	17.950000	18.8000	+7.306%	41,270,090	+127.128%
2025-04-08	18.2500	18.3800	17.350000	17.5200	-0.680%	27,258,212	+143.721%
2025-04-07	17.1500	18.5500	17.000000	17.6400	-0.170%	30,450,430	+142.063%
2025-04-04	18.8100	18.9800	17.610000	17.6700	-8.824%	37,354,128	+141.653%
2025-04-03	18.3650	19.7600	18.320000	19.3800	-0.155%	37,346,491	+120.330%
2025-04-02	19.7100	19.7400	19.170000	19.4100	-1.272%	19,210,943	+119.990%
2025-04-01	19.5000	19.7500	19.320000	19.6600	+1.132%	25,220,220	+117.192%
2025-03-31	19.4000	19.5000	18.772000	19.4400	+1.567%	27,744,663	+119.650%
2025-03-28	19.7500	19.8850	19.080000	19.1400	-2.147%	23,714,079	+123.093%
2025-03-27	19.4700	19.6200	19.350000	19.5600	+1.295%	15,567,435	+118.303%
2025-03-26	19.4300	19.5400	19.210000	19.3100	-0.207%	14,937,777	+121.129%
2025-03-25	19.1100	19.4400	19.100000	19.3500	+2.435%	18,817,767	+120.672%
2025-03-24	18.9300	19.0650	18.870000	18.8900	+0.106%	14,643,504	+126.046%
2025-03-21	19.0100	19.1300	18.725000	18.8700	-2.127%	24,917,963	+126.285%
2025-03-20	19.1900	19.4200	19.095000	19.2800	-0.567%	11,046,861	+121.473%
2025-03-19	19.3600	19.4700	19.195000	19.3900	+0.310%	21,432,097	+120.217%
2025-03-18	19.6300	19.7400	19.300000	19.3300	+0.782%	28,429,703	+120.900%
2025-03-17	18.8900	19.2500	18.890000	19.1800	+2.130%	19,173,603	+122.628%
2025-03-14	19.0200	19.0700	18.760000	18.7800	+0.267%	21,727,734	+127.370%
2025-03-13	18.4900	19.0800	18.415000	18.7300	+2.126%	29,848,486	+127.977%
2025-03-12	18.3900	18.4950	18.130000	18.3400	-0.596%	19,301,064	+132.824%
2025-03-11	18.3900	18.6800	18.219900	18.4500	+1.374%	20,361,329	+131.436%
2025-03-10	18.5000	18.6799	18.055000	18.2000	-2.151%	26,118,850	+134.615%
2025-03-07	18.3700	18.8800	18.300000	18.6000	+0.758%	25,286,778	+129.570%
2025-03-06	18.3300	18.7800	18.260000	18.4600	0.000%	21,860,424	+131.311%
2025-03-05	17.9800	18.4800	17.870000	18.4600	+4.117%	23,525,610	+131.311%
2025-03-04	18.0000	18.0300	17.480000	17.7300	+0.226%	24,650,998	+140.835%
2025-03-03	18.0400	18.1800	17.600100	17.6900	-0.338%	22,268,858	+141.379%
2025-02-28	17.3600	17.7700	17.280100	17.7500	-0.225%	32,763,336	+140.563%
2025-02-27	18.1500	18.1900	17.770000	17.7900	-3.577%	28,803,408	+140.022%
2025-02-26	17.9900	18.5350	17.910000	18.4500	+2.103%	32,145,952	+131.436%
2025-02-25	18.1500	18.2100	17.730000	18.0700	-1.095%	29,247,079	+136.303%
2025-02-24	18.4650	18.4900	18.110000	18.2700	-0.164%	23,411,662	+133.716%
2025-02-21	18.6900	18.7700	18.270000	18.3000	-2.763%	27,134,416	+133.333%
2025-02-20	18.8500	19.1550	18.750000	18.8200	+0.213%	25,311,360	+126.886%
2025-02-19	18.2900	19.0500	18.140000	18.7800	+2.288%	39,573,969	+127.370%
2025-02-18	18.3300	18.4200	18.060100	18.3600	+2.341%	25,087,802	+132.571%
2025-02-14	18.4900	18.5200	17.920100	17.9400	-2.711%	26,391,971	+138.016%
2025-02-13	18.2200	18.5300	18.040000	18.4400	+1.486%	32,335,405	+131.562%
2025-02-12	17.3400	18.5000	17.230000	18.1700	+6.444%	40,139,222	+135.003%
2025-02-11	17.3400	17.3700	17.060000	17.0700	-2.122%	26,921,647	+150.146%
2025-02-10	17.5050	17.6700	17.310000	17.4400	+2.347%	25,266,728	+144.839%
2025-02-07	17.3400	17.4900	16.920000	17.0400	-0.815%	28,454,838	+150.587%
2025-02-06	17.1400	17.2300	17.040000	17.1800	+0.175%	19,186,611	+148.545%
2025-02-05	16.8500	17.2400	16.850000	17.1500	+2.818%	31,919,069	+148.980%
2025-02-04	16.6000	16.8100	16.460000	16.6800	+0.725%	19,084,853	+155.995%
2025-02-03	16.4200	16.7100	16.330000	16.5600	+1.161%	15,122,700	+157.850%
2025-01-31	16.7700	16.8600	16.340000	16.3700	-1.207%	25,593,508	+160.843%
2025-01-30	16.2400	16.8200	16.200000	16.5700	+3.822%	28,750,760	+157.695%
2025-01-29	15.8800	16.1300	15.700000	15.9600	0.000%	20,212,583	+167.544%
2025-01-28	16.0600	16.2400	15.910000	15.9600	-0.623%	16,937,743	+167.544%
2025-01-27	15.8700	16.0900	15.705000	16.0600	-0.434%	27,835,833	+165.878%
2025-01-24	16.0700	16.5600	15.950000	16.1300	+1.960%	22,212,693	+164.724%
2025-01-23	15.6000	15.9300	15.470000	15.8200	+0.317%	26,806,555	+169.912%
2025-01-22	16.1000	16.1250	15.730100	15.7700	-1.314%	18,151,503	+170.767%
2025-01-21	15.9500	16.2150	15.865000	15.9800	-0.125%	16,840,923	+167.209%
2025-01-17	15.7300	16.4100	15.580000	16.0000	+1.587%	15,335,138	+166.875%
2025-01-16	15.9200	15.9599	15.710000	15.7500	-0.568%	14,316,499	+171.111%
2025-01-15	15.8000	15.9350	15.620000	15.8400	+1.669%	15,318,312	+169.571%
2025-01-14	15.3500	15.7000	15.310000	15.5800	+0.841%	17,125,050	+174.069%
2025-01-13	15.4100	15.5700	15.310000	15.4500	-1.718%	15,875,603	+176.375%
2025-01-10	16.0900	16.2400	15.675000	15.7200	-0.758%	19,617,184	+171.628%
2025-01-08	15.6000	15.8900	15.540000	15.8400	+1.734%	22,957,498	+169.571%
2025-01-07	15.6400	15.9203	15.480000	15.5700	+0.452%	18,353,978	+174.245%
2025-01-06	15.8800	15.9400	15.500000	15.5000	-2.146%	13,169,303	+175.484%
2025-01-03	15.9000	15.9850	15.835000	15.8400	-0.814%	11,270,953	+169.571%
2025-01-02	15.7600	16.0600	15.740000	15.9700	+3.032%	12,585,957	+167.376%
2024-12-31	15.3900	15.5400	15.370000	15.5000	+0.259%	13,339,267	+175.484%
2024-12-30	15.5000	15.5500	15.310000	15.4600	-1.403%	16,889,069	+176.197%
2024-12-27	15.5600	15.7700	15.460000	15.6800	-0.381%	13,058,905	+172.321%
2024-12-26	15.7100	15.8300	15.640000	15.7400	+0.191%	9,493,683	+171.283%
2024-12-24	15.6000	15.7100	15.500000	15.7100	+0.770%	9,981,543	+171.801%
2024-12-23	15.3300	15.6100	15.310000	15.5900	+0.841%	15,451,647	+173.894%
2024-12-20	15.3000	15.6400	15.160000	15.4600	+1.510%	26,565,686	+176.197%
2024-12-19	15.5400	15.6700	15.110000	15.2300	-1.805%	24,435,848	+180.368%
2024-12-18	16.0900	16.1779	15.454200	15.5100	-4.495%	23,941,218	+175.306%
2024-12-17	16.1600	16.3300	16.110000	16.2400	-0.673%	15,133,105	+162.931%
2024-12-16	16.6600	16.7000	16.300000	16.3500	-2.563%	19,215,807	+161.162%
2024-12-13	16.9700	17.0599	16.730000	16.7800	-2.271%	13,301,149	+154.470%
2024-12-12	17.2800	17.4852	17.150000	17.1700	-2.609%	11,944,642	+148.690%
2024-12-11	17.1750	17.6650	17.110000	17.6300	+2.859%	15,792,930	+142.201%
2024-12-10	17.2800	17.3500	17.120000	17.1400	+0.351%	15,963,265	+149.125%
2024-12-09	17.0600	17.4500	17.050000	17.0800	+1.849%	18,203,785	+150.000%
2024-12-06	16.8700	16.9500	16.630000	16.7700	-1.062%	20,518,970	+154.621%
2024-12-05	17.3700	17.5500	16.810000	16.9500	-2.418%	29,243,189	+151.917%
2024-12-04	17.5000	17.6400	17.370000	17.3700	-1.363%	18,291,927	+145.826%
2024-12-03	17.3500	17.7400	17.350000	17.6100	+2.324%	17,664,636	+142.476%
2024-12-02	17.3700	17.4600	17.170000	17.2100	-1.601%	19,745,720	+148.112%
2024-11-29	17.6400	17.6700	17.450000	17.4900	-0.455%	10,435,745	+144.140%
2024-11-27	17.6300	17.7500	17.500000	17.5700	+0.057%	21,740,296	+143.028%
2024-11-26	17.5200	17.7000	17.360000	17.5600	-0.679%	27,626,774	+143.166%
2024-11-25	17.5700	17.7350	17.370000	17.6800	-2.964%	24,813,821	+141.516%
2024-11-22	18.2100	18.2800	18.010000	18.2200	+0.552%	19,573,653	+134.358%
2024-11-21	18.0900	18.1800	17.830000	18.1200	+1.286%	24,987,808	+135.651%
2024-11-20	17.7100	18.0100	17.640000	17.8900	+0.959%	25,585,001	+138.681%
2024-11-19	17.4100	17.7600	17.340000	17.7200	+3.023%	28,965,992	+140.971%
2024-11-18	17.0900	17.2200	16.970000	17.2000	+3.303%	30,864,889	+148.256%
2024-11-15	16.8700	16.9100	16.590000	16.6500	-1.187%	19,667,353	+156.456%
2024-11-14	16.7100	17.0500	16.610000	16.8500	+0.357%	31,696,875	+153.412%
2024-11-13	17.2400	17.2800	16.740000	16.7900	-1.351%	24,002,697	+154.318%
2024-11-12	17.1900	17.2800	16.830000	17.0200	-2.184%	35,656,516	+150.881%
2024-11-11	17.5000	17.7250	17.295000	17.4000	-5.435%	35,421,043	+145.402%
2024-11-08	18.2900	18.4200	18.130000	18.4000	-0.433%	27,960,924	+132.065%
2024-11-07	18.1800	18.5400	17.860000	18.4800	+0.271%	32,830,425	+131.061%
2024-11-06	17.9000	18.4900	17.710000	18.4300	-2.383%	27,156,607	+131.687%
2024-11-05	19.0500	19.0900	18.765000	18.8800	-0.106%	14,610,977	+126.165%
2024-11-04	19.1400	19.2100	18.810000	18.9000	-0.787%	16,697,074	+125.926%
2024-11-01	19.3500	19.5376	19.040000	19.0500	-1.398%	17,465,393	+124.147%
2024-10-31	19.6200	19.7000	19.160000	19.3200	-3.641%	26,124,865	+121.014%
2024-10-30	20.0500	20.1200	19.720000	20.0500	-1.134%	26,911,210	+112.968%
2024-10-29	20.0860	20.3200	20.003139	20.2800	+1.502%	21,331,680	+110.552%
2024-10-28	19.5300	19.9900	19.490000	19.9800	+1.887%	16,606,260	+113.714%
2024-10-25	19.9800	20.0100	19.460000	19.6100	-3.494%	30,638,604	+117.746%
2024-10-24	20.9500	21.0100	19.925000	20.3200	-2.308%	29,733,282	+110.138%
2024-10-23	20.8600	21.1900	20.600000	20.8000	-1.840%	21,565,097	+105.288%
2024-10-22	21.1000	21.2500	21.005000	21.1900	+1.582%	18,863,635	+101.510%
2024-10-21	21.1300	21.3500	20.834000	20.8600	-0.287%	20,201,039	+104.698%
2024-10-18	20.5100	21.1400	20.445000	20.9200	+2.852%	22,225,187	+104.111%
2024-10-17	20.2100	20.4800	20.090000	20.3400	+2.006%	15,573,729	+109.931%
2024-10-16	20.2600	20.5800	19.700000	19.9400	-1.336%	23,066,653	+114.142%
2024-10-15	19.9700	20.2300	19.905000	20.2100	+1.151%	13,345,308	+111.282%
2024-10-14	19.8800	20.1060	19.770000	19.9800	-0.050%	7,853,531	+113.714%
2024-10-11	20.2100	20.3400	19.920000	19.9900	-0.399%	15,139,011	+113.607%
2024-10-10	19.7300	20.0968	19.600000	20.0700	+2.085%	17,626,791	+112.755%
2024-10-09	19.5250	19.6900	19.300000	19.6600	0.000%	15,802,612	+117.192%
2024-10-08	19.7800	19.9100	19.510000	19.6600	-1.107%	18,401,512	+117.192%
2024-10-07	19.9600	19.9800	19.760000	19.8800	-1.144%	12,086,647	+114.789%
2024-10-04	19.7800	20.1950	19.700000	20.1100	+1.310%	19,962,709	+112.332%
2024-10-03	19.9300	20.0000	19.680000	19.8500	-1.635%	17,808,722	+115.113%
2024-10-02	20.3300	20.5610	20.100000	20.1800	-0.591%	14,823,943	+111.596%
2024-10-01	20.1700	20.5200	20.050100	20.3000	+2.061%	21,523,358	+110.345%
2024-09-30	19.8100	20.1700	19.670000	19.8900	-1.681%	18,738,076	+114.681%
2024-09-27	20.7500	20.9550	20.200000	20.2300	-3.713%	18,852,761	+111.073%
2024-09-26	20.8500	21.2100	20.705000	21.0100	+1.498%	28,559,837	+103.237%
2024-09-25	20.4400	20.7550	20.410000	20.7000	+1.322%	22,896,911	+106.280%
2024-09-24	20.3500	20.5800	20.120000	20.4300	+1.089%	23,785,483	+109.006%
2024-09-23	20.4500	20.6700	20.100000	20.2100	-0.834%	20,673,816	+111.282%
2024-09-20	20.5000	20.5700	20.190000	20.3800	+0.741%	22,691,534	+109.519%
2024-09-19	20.5700	20.6400	20.070000	20.2300	+0.847%	17,349,880	+111.073%
2024-09-18	20.6000	20.9500	20.050000	20.0600	-2.051%	24,760,856	+112.861%
2024-09-17	20.2700	20.6000	20.230000	20.4800	-0.195%	12,436,367	+108.496%
2024-09-16	20.8100	20.8500	20.413900	20.5200	-1.536%	15,197,550	+108.090%
2024-09-13	20.8400	21.1300	20.770000	20.8400	+1.263%	16,460,574	+104.894%
2024-09-12	20.2400	20.7350	20.160000	20.5800	+4.150%	23,103,042	+107.483%
2024-09-11	19.5500	19.7900	19.330000	19.7600	+0.816%	14,482,592	+116.093%
2024-09-10	19.3700	19.6200	19.300000	19.6000	+1.660%	15,318,378	+117.857%
2024-09-09	19.1000	19.3200	19.060000	19.2800	+1.474%	15,853,314	+121.473%
2024-09-06	19.4100	19.6050	18.940000	19.0000	-2.364%	14,830,749	+124.737%
2024-09-05	19.7500	19.9550	19.430000	19.4600	+0.725%	14,122,733	+119.424%
2024-09-04	19.3850	19.5600	19.230000	19.3200	-1.429%	16,742,627	+121.014%
2024-09-03	19.8450	19.9184	19.390000	19.6000	-2.922%	15,598,582	+117.857%
2024-08-30	20.1500	20.3200	19.970000	20.1900	-0.640%	13,212,711	+111.491%
2024-08-29	20.1000	20.4801	20.030000	20.3200	+1.855%	15,092,111	+110.138%
2024-08-28	20.1100	20.1850	19.770000	19.9500	-2.445%	19,568,502	+114.035%
2024-08-27	20.0600	20.4500	19.940000	20.4500	-0.098%	15,473,332	+108.802%
2024-08-26	20.6950	20.7300	20.400000	20.4700	-0.146%	15,183,609	+108.598%
2024-08-23	20.4600	20.6400	20.270000	20.5000	+1.285%	16,103,308	+108.293%
2024-08-22	20.3200	20.4050	20.010000	20.2400	-1.843%	18,711,661	+110.968%
2024-08-21	20.4250	20.7100	20.300000	20.6200	+1.029%	20,342,121	+107.081%
2024-08-20	20.6400	20.8900	20.315000	20.4100	+0.990%	23,572,902	+109.211%
2024-08-19	19.7100	20.3000	19.690000	20.2100	+2.537%	24,316,774	+111.282%
2024-08-16	19.2700	19.7700	19.240000	19.7100	+3.465%	26,380,756	+116.641%
2024-08-15	19.1600	19.2800	18.740000	19.0500	-0.574%	18,843,325	+124.147%
2024-08-14	19.0850	19.1700	18.760000	19.1600	+0.157%	25,501,575	+122.860%
2024-08-13	18.9400	19.3200	18.830000	19.1300	+0.737%	20,625,648	+123.210%
2024-08-12	17.8400	19.0650	17.810000	18.9900	+9.075%	34,376,203	+124.855%
2024-08-09	17.4600	17.4600	17.175000	17.4100	+0.404%	13,838,688	+145.261%
2024-08-08	16.9500	17.3800	16.850000	17.3400	+3.153%	18,355,197	+146.251%
2024-08-07	17.5900	17.6300	16.750000	16.8100	-3.335%	24,402,508	+154.015%
2024-08-06	17.2700	17.6100	17.090100	17.3900	+1.222%	27,085,883	+145.543%
2024-08-05	16.3900	17.3400	16.090000	17.1800	-4.076%	25,130,389	+148.545%
2024-08-02	18.4900	18.6800	17.510000	17.9100	-1.809%	28,129,787	+138.414%
2024-08-01	18.5000	18.7700	17.995000	18.2400	-1.459%	20,546,002	+134.101%
2024-07-31	18.3600	18.5900	18.310000	18.5100	+2.040%	16,884,438	+130.686%
2024-07-30	18.0800	18.2000	17.905000	18.1400	+0.946%	13,341,367	+135.391%
2024-07-29	17.8800	17.9900	17.665000	17.9700	+1.012%	12,583,168	+137.618%
2024-07-26	17.8500	17.9500	17.730000	17.7900	+0.395%	20,967,007	+140.022%
2024-07-25	17.9200	18.0300	17.700000	17.7200	-4.009%	22,265,858	+140.971%
2024-07-24	18.7000	19.0299	18.450000	18.4600	-0.592%	22,051,609	+131.311%
2024-07-23	18.4000	18.6660	18.240000	18.5700	+1.144%	18,171,297	+129.941%
2024-07-22	18.2900	18.4575	18.234000	18.3600	-0.163%	14,742,736	+132.571%
2024-07-19	18.0000	18.4900	17.955000	18.3900	-0.809%	24,928,839	+132.191%
2024-07-18	19.0100	19.0100	18.440000	18.5400	-1.801%	17,417,184	+130.313%
2024-07-17	19.3500	19.4500	18.850000	18.8800	-1.922%	30,397,098	+126.165%
2024-07-16	18.4400	19.2800	18.330000	19.2500	+4.847%	36,376,320	+121.818%
2024-07-15	18.4800	18.6300	18.310000	18.3600	-0.864%	23,952,612	+132.571%
2024-07-12	17.8300	18.5700	17.810000	18.5200	+2.151%	22,837,528	+130.562%
2024-07-11	18.0500	18.1850	17.855000	18.1300	+1.969%	29,547,979	+135.521%
2024-07-10	17.6700	17.8700	17.640000	17.7800	+1.950%	19,903,064	+140.157%
2024-07-09	17.3500	17.5460	17.260000	17.4400	+0.345%	16,396,729	+144.839%
2024-07-08	17.2500	17.4580	17.105000	17.3800	-0.344%	18,258,385	+145.685%
2024-07-05	17.5600	17.7800	17.420000	17.4400	+0.809%	22,794,735	+144.839%
2024-07-03	16.8500	17.3600	16.840000	17.3000	+4.091%	18,999,838	+146.821%
2024-07-02	16.5600	16.7000	16.410000	16.6200	+0.362%	11,771,609	+156.919%
2024-07-01	16.7600	16.8450	16.540000	16.5600	-0.719%	9,140,723	+157.850%
2024-06-28	16.9900	17.0100	16.580000	16.6800	-0.950%	13,188,083	+155.995%
2024-06-27	16.9800	17.0200	16.830000	16.8400	+0.238%	14,205,231	+153.563%
2024-06-26	16.3400	16.8400	16.330000	16.8000	+1.266%	16,436,911	+154.167%
2024-06-25	16.6100	16.7900	16.505000	16.5900	-0.778%	13,376,189	+157.384%
2024-06-24	16.6800	16.8100	16.580000	16.7200	+0.966%	13,334,523	+155.383%
2024-06-21	16.9800	16.9800	16.450000	16.5600	-2.358%	34,992,084	+157.850%
2024-06-20	16.5000	17.1500	16.440000	16.9600	+3.352%	31,146,824	+151.769%
2024-06-18	16.0900	16.5000	16.070000	16.4100	+1.673%	18,642,843	+160.207%
2024-06-17	16.0000	16.1800	15.970000	16.1400	+0.686%	18,974,619	+164.560%
2024-06-14	16.2000	16.2000	15.920000	16.0300	-0.249%	19,380,847	+166.376%
2024-06-13	16.2900	16.5100	15.920000	16.0700	-2.012%	21,657,690	+165.713%
2024-06-12	16.4500	16.5600	16.210000	16.4000	+1.360%	25,432,182	+160.366%
2024-06-11	16.2800	16.2800	16.000000	16.1800	-1.641%	16,781,437	+163.906%
2024-06-10	16.2500	16.4600	16.120000	16.4500	+1.858%	21,092,547	+159.574%
2024-06-07	16.8200	16.8300	16.120000	16.1500	-6.755%	36,169,404	+164.396%
2024-06-06	16.6550	17.3700	16.510000	17.3200	+3.713%	23,544,210	+146.536%
2024-06-05	16.5200	16.7379	16.390000	16.7000	+1.273%	15,585,861	+155.689%
2024-06-04	17.0900	17.0900	16.360000	16.4900	-5.339%	30,737,484	+158.945%
2024-06-03	17.1500	17.5300	0.250000	17.4200	+1.931%	18,657,891	+145.121%
2024-05-31	17.1300	17.2600	16.970000	17.0900	-0.117%	19,558,150	+149.854%
2024-05-30	16.9600	17.2100	16.960000	17.1100	+1.123%	12,272,646	+149.562%
2024-05-29	17.2400	17.3800	16.910000	16.9200	-2.982%	12,268,763	+152.364%
2024-05-28	17.2400	17.4700	17.055000	17.4400	+2.468%	21,417,247	+144.839%
2024-05-24	17.0800	17.1800	17.010000	17.0200	+0.472%	11,586,998	+150.881%
2024-05-23	17.2000	17.3900	16.910000	16.9400	-2.024%	24,738,349	+152.066%
2024-05-22	17.6000	17.7000	17.220000	17.2900	-2.865%	21,012,730	+146.964%
2024-05-21	17.8500	17.9300	17.700000	17.8000	-0.670%	14,194,237	+139.888%
2024-05-20	17.9800	18.1000	17.745000	17.9200	+0.168%	17,795,205	+138.281%
2024-05-17	17.8000	17.8900	17.635000	17.8900	+2.112%	20,856,784	+138.681%
2024-05-16	17.3900	17.6100	17.270000	17.5200	+0.574%	16,065,580	+143.721%
2024-05-15	17.3400	17.5700	17.040000	17.4200	+1.574%	19,908,441	+145.121%
2024-05-14	17.0300	17.1500	16.960000	17.1500	+1.240%	12,014,167	+148.980%
2024-05-13	16.9200	17.1350	16.800000	16.9400	+0.059%	12,681,396	+152.066%
2024-05-10	17.3000	17.3200	16.915000	16.9300	-0.587%	16,407,483	+152.215%
2024-05-09	16.8000	17.1400	16.800000	17.0300	+1.854%	18,751,178	+150.734%
2024-05-08	16.5500	16.8800	16.550000	16.7200	-0.119%	12,187,224	+155.383%
2024-05-07	16.6100	16.7600	16.531000	16.7400	+0.420%	12,721,470	+155.078%
2024-05-06	16.7800	16.8600	16.610000	16.6700	+1.276%	13,664,495	+156.149%
2024-05-03	16.6300	16.6300	16.325000	16.4600	-0.544%	16,805,284	+159.417%
2024-05-02	16.2900	16.6900	16.170000	16.5500	+1.161%	19,120,869	+158.006%
2024-05-01	16.8200	16.8900	16.220000	16.3600	-1.683%	35,160,762	+161.002%
2024-04-30	16.8800	17.0700	16.600000	16.6400	-3.926%	30,853,866	+156.611%
2024-04-29	17.2000	17.4500	16.930000	17.3200	+1.346%	19,197,991	+146.536%
2024-04-26	17.2000	17.2600	16.920000	17.0900	+0.059%	19,777,093	+149.854%
2024-04-25	16.5400	17.2400	16.430000	17.0800	+3.390%	42,772,463	+150.000%
2024-04-24	16.4700	16.5850	16.364500	16.5200	-1.019%	25,845,809	+158.475%
2024-04-23	16.2800	16.7850	16.260000	16.6900	+1.644%	26,739,351	+155.842%
2024-04-22	16.3700	16.7450	16.300000	16.4200	-3.977%	26,849,883	+160.049%
2024-04-19	16.8600	17.2400	16.822700	17.1000	+0.707%	22,792,943	+149.708%
2024-04-18	16.8700	17.0317	16.685000	16.9800	+1.677%	18,549,720	+151.472%

document.getElementById("qXcMqj").onerror = function(){this.style.display='none';}; .dark-mode .d8RyGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8RyGs{ color: #333333; background-color: white; border: 2px solid #333333; }GOLDGold.com, Inc.stock NYSE

GOLD
Gold.com, Inc.
stock NYSE