GOLD | Gold.com | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Gold.com (GOLD)

NYSE

$38.77+$0.11 (+0.29%)

Price as of Oct 22, 2026 7:57 PM EDT

$1.1B
Market Cap
N/A
1-Year Change
Capital Markets
Industry

1 Month
-13.42%

Low Price$38.17

High Price$43.95
3 Months
-1.38%

Low Price$38.17

High Price$48.09
1 Year
N/A

Low Price$28.79

High Price$62.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	38.36	38.79	38.00	38.66	-0.41%	297,649
10/21/2026	38.42	38.99	38.13	38.82	+1.65%	276,862
10/20/2026	37.96	38.93	37.90	38.19	+0.05%	311,901
10/19/2026	39.30	39.80	38.10	38.17	-3.00%	325,450
10/16/2026	39.84	40.23	39.09	39.35	-0.71%	368,843
10/15/2026	39.30	39.87	38.54	39.63	+2.35%	371,779
10/14/2026	39.51	40.01	38.15	38.72	-3.68%	509,256
10/13/2026	39.78	40.47	39.62	40.20	+1.18%	412,484
10/12/2026	40.50	40.59	39.73	39.73	-2.36%	461,755
10/09/2026	42.00	42.15	40.66	40.69	-2.33%	288,946
10/08/2026	40.59	41.75	40.50	41.66	+2.41%	393,289
10/07/2026	40.49	40.71	39.95	40.68	-2.14%	634,215
10/06/2026	41.86	41.86	41.33	41.57	-0.17%	435,453
10/05/2026	42.36	42.47	41.62	41.64	-1.54%	447,373
10/02/2026	42.75	43.09	41.61	42.29	+0.48%	402,372
10/01/2026	42.58	42.95	41.64	42.09	-1.13%	462,779
09/30/2026	43.42	43.70	42.37	42.57	-0.72%	365,417
09/29/2026	43.12	43.49	42.31	42.88	+0.07%	318,444
09/28/2026	43.11	43.95	42.60	42.85	-2.50%	400,365
09/25/2026	43.86	44.29	43.50	43.95	+1.08%	351,597
09/24/2026	43.24	44.03	42.91	43.48	0.00%	342,367
09/23/2026	43.65	43.69	42.37	43.48	-2.62%	416,654
09/22/2026	43.99	45.31	43.51	44.65	+1.94%	691,482
09/21/2026	45.79	45.79	43.56	43.80	-3.65%	645,206
09/18/2026	45.89	46.20	43.90	45.46	-3.01%	1,425,839
09/17/2026	48.12	48.38	46.44	46.87	+0.11%	654,540
09/16/2026	47.50	48.42	46.46	46.82	+0.47%	582,022
09/16/2026	$1.20 Dividend
09/15/2026	46.31	47.58	46.27	46.60	+1.01%	565,776
09/14/2026	46.28	47.25	45.70	46.13	-1.87%	585,612
09/11/2026	45.61	47.81	45.61	47.01	+5.10%	740,169
09/10/2026	47.02	47.14	43.63	44.73	-6.99%	667,994
09/09/2026	46.79	48.83	46.69	48.09	+3.92%	1,018,933
09/08/2026	44.99	46.64	44.23	46.28	+2.90%	1,018,755
09/04/2026	39.97	45.13	39.97	44.97	+11.21%	1,402,158
09/03/2026	41.22	41.39	37.53	40.44	-5.34%	2,269,179
09/02/2026	42.59	43.19	41.68	42.72	+1.53%	681,244
09/02/2026	$0.41 Earnings
09/01/2026	42.97	42.99	41.13	42.08	-4.02%	604,015
08/31/2026	44.32	44.41	42.92	43.84	-1.27%	427,931
08/28/2026	45.15	45.15	43.91	44.41	-0.94%	320,391
08/27/2026	44.21	46.06	44.09	44.83	+1.08%	481,215
08/26/2026	45.01	45.52	43.93	44.35	-2.90%	475,707
08/25/2026	44.48	45.76	43.09	45.67	+2.29%	460,996
08/24/2026	45.44	45.70	44.24	44.65	-0.89%	442,746
08/21/2026	45.48	45.66	43.97	45.05	+1.20%	571,610
08/20/2026	44.32	44.55	42.12	44.51	+0.29%	560,000
08/19/2026	42.24	44.76	42.12	44.39	+8.82%	705,833
08/18/2026	43.63	43.73	40.73	40.79	-7.82%	472,386
08/17/2026	43.03	44.35	43.00	44.25	+3.16%	392,218
08/14/2026	42.85	43.69	42.54	42.90	+0.43%	248,001
08/13/2026	43.17	43.83	42.53	42.71	-1.95%	358,273
08/12/2026	43.03	43.57	42.47	43.56	+2.85%	354,831
08/11/2026	42.22	43.05	41.57	42.35	-0.07%	326,409
08/10/2026	42.25	42.70	41.92	42.38	-0.09%	342,072
08/07/2026	41.97	43.18	41.77	42.42	+3.55%	455,426
08/06/2026	41.92	42.90	40.46	40.97	-3.02%	454,089
08/05/2026	43.72	43.84	42.18	42.24	+1.50%	496,965
08/04/2026	41.78	42.78	41.53	41.62	+1.33%	365,619
08/03/2026	40.33	41.36	40.04	41.07	+1.86%	508,935
07/31/2026	40.58	40.90	39.26	40.32	-1.71%	333,907
07/30/2026	39.54	41.16	39.54	41.02	+4.81%	430,674
07/29/2026	39.43	40.01	38.29	39.14	-1.59%	295,291
07/28/2026	39.97	39.97	38.75	39.78	-0.75%	333,381
07/27/2026	38.79	40.22	38.52	40.08	+4.47%	305,908
07/24/2026	38.64	38.83	38.03	38.36	-0.46%	180,910
07/23/2026	38.21	39.39	38.10	38.54	-1.69%	291,566
07/22/2026	39.57	40.16	38.48	39.20	+0.68%	526,166
07/21/2026	37.54	38.96	37.11	38.94	+6.31%	339,021
07/20/2026	37.45	37.77	36.08	36.63	-1.93%	417,598
07/17/2026	37.24	37.95	36.85	37.35	-0.96%	355,266
07/16/2026	37.80	38.13	37.30	37.71	-2.22%	587,108
07/15/2026	38.07	38.79	37.71	38.57	+1.25%	300,075
07/14/2026	37.86	38.30	37.43	38.09	+2.71%	420,047
07/13/2026	38.41	39.19	36.98	37.09	-3.57%	483,831
07/10/2026	40.58	40.58	38.34	38.46	-5.42%	426,058
07/09/2026	40.26	41.13	39.74	40.66	+1.04%	307,504
07/08/2026	41.69	42.03	40.04	40.24	-4.78%	463,631
07/07/2026	42.60	43.35	41.96	42.26	-1.59%	276,011
07/06/2026	43.21	43.87	42.44	42.94	+0.14%	428,682
07/02/2026	42.24	44.15	42.14	42.89	+3.43%	459,445
07/01/2026	40.52	42.31	40.52	41.46	+2.21%	449,668
06/30/2026	39.92	40.89	39.48	40.57	+1.22%	257,170
06/29/2026	40.71	40.74	39.29	40.08	-1.93%	313,644
06/26/2026	40.21	41.91	39.87	40.87	+1.13%	1,039,600
06/25/2026	40.69	40.71	39.85	40.41	+0.31%	243,266
06/24/2026	40.36	41.21	39.80	40.28	-2.50%	390,034
06/23/2026	40.21	41.92	39.94	41.32	+1.36%	345,413
06/22/2026	40.76	41.56	40.46	40.76	-1.04%	569,025
06/18/2026	41.88	42.05	40.32	41.19	-1.08%	502,647
06/17/2026	42.52	43.56	41.62	41.64	-2.33%	357,160
06/16/2026	42.86	43.65	42.50	42.63	+0.16%	343,361
06/15/2026	44.42	44.85	42.52	42.56	-1.29%	420,639
06/12/2026	42.21	43.24	41.54	43.12	+2.17%	412,935
06/11/2026	40.21	42.23	39.78	42.20	+6.21%	301,568
06/10/2026	40.53	40.94	39.72	39.74	-2.70%	358,283
06/09/2026	40.01	42.35	39.98	40.84	+3.53%	539,668
06/08/2026	38.94	40.07	38.79	39.44	+2.12%	342,012
06/05/2026	39.03	39.65	38.18	38.63	-3.32%	412,931
06/04/2026	38.44	40.14	38.44	39.95	+4.46%	495,260