Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.30 16.30 16.30 0 -0.56(-3.34%)
Dec 28, 2017 15.90 17.20 15.20 16.86 60,777 +1.06(+6.73%)
Dec 27, 2017 16.20 17.00 15.15 15.80 25,670 +0.30(+1.94%)
Dec 26, 2017 17.50 18.10 15.14 15.50 46,131 -0.80(-4.91%)
Dec 22, 2017 13.90 19.10 13.70 16.30 89,457 +2.40(+17.27%)
Dec 21, 2017 13.70 13.90 13.50 13.90 5,292 +0.25(+1.83%)
Dec 20, 2017 14.40 14.82 13.50 13.65 9,535 -1.05(-7.14%)
Dec 19, 2017 13.80 15.00 13.80 14.70 24,702 +0.90(+6.52%)
Dec 18, 2017 13.50 14.50 13.50 13.80 18,631 +0.60(+4.55%)
Dec 15, 2017 13.00 13.50 12.79 13.20 17,601 +0.30(+2.33%)
Dec 14, 2017 13.50 13.50 12.70 12.90 14,073 -0.40(-3.01%)
Dec 13, 2017 12.90 13.40 12.70 13.30 15,472 +0.55(+4.31%)
Dec 12, 2017 13.40 13.40 12.60 12.75 12,576 -0.35(-2.67%)
Dec 11, 2017 13.30 13.37 12.80 13.10 5,834 +0.00(+0.00%)
Dec 08, 2017 12.90 13.40 12.50 13.10 8,280 +0.10(+0.77%)
Dec 07, 2017 13.00 13.26 12.53 13.00 16,499 -0.10(-0.76%)
Dec 06, 2017 13.60 13.70 13.00 13.10 11,689 -0.60(-4.38%)
Dec 05, 2017 14.00 14.17 13.50 13.70 15,820 -0.36(-2.57%)
Dec 04, 2017 14.40 14.40 13.80 14.06 7,943 -0.34(-2.35%)
Dec 01, 2017 14.00 14.50 13.80 14.40 21,119 +0.70(+5.11%)
Nov 30, 2017 14.00 14.10 13.60 13.70 6,372 -0.50(-3.52%)
Nov 29, 2017 14.40 14.89 13.60 14.20 13,716 -0.10(-0.70%)
Nov 28, 2017 14.50 14.80 13.50 14.30 13,666 -0.20(-1.38%)
Nov 27, 2017 15.92 14.20 14.50 29,583 -1.50(-9.38%)
Nov 24, 2017 15.40 16.30 14.80 16.00 7,474 +0.60(+3.90%)
Nov 22, 2017 15.30 15.76 14.80 15.40 17,823 +0.00(+0.00%)
Nov 21, 2017 15.80 16.40 15.30 15.40 19,164 -0.30(-1.91%)
Nov 20, 2017 15.80 16.20 15.15 15.70 28,947 +0.30(+1.95%)
Nov 17, 2017 15.60 16.10 14.70 15.40 26,240 +0.70(+4.73%)
Nov 16, 2017 15.10 15.50 14.50 14.70 12,666 -0.50(-3.26%)
Nov 15, 2017 16.70 17.10 14.50 15.20 35,434 -1.30(-7.88%)
Nov 14, 2017 14.10 17.00 14.01 16.50 66,498 +2.50(+17.86%)
Nov 13, 2017 13.30 14.10 12.81 14.00 27,107 +1.30(+10.24%)
Nov 10, 2017 12.20 13.00 12.01 12.70 11,645 +0.30(+2.42%)
Nov 09, 2017 13.90 13.90 12.00 12.40 11,657 -1.53(-10.99%)
Nov 08, 2017 13.60 14.40 12.80 13.93 25,107 +0.49(+3.68%)
Nov 07, 2017 14.40 15.40 12.70 13.44 49,146 -0.96(-6.69%)
Nov 06, 2017 11.10 14.80 11.10 14.40 85,270 +3.40(+30.91%)
Nov 03, 2017 11.10 11.60 10.50 11.00 21,349 +0.00(+0.00%)
Nov 02, 2017 11.60 11.90 10.80 11.00 15,265 -0.60(-5.17%)
Nov 01, 2017 12.20 12.50 11.50 11.60 19,384 -0.40(-3.33%)
Oct 31, 2017 11.60 12.20 11.60 12.00 14,446 +0.20(+1.69%)
Oct 30, 2017 11.40 12.20 11.30 11.80 16,695 +0.50(+4.42%)
Oct 27, 2017 11.00 12.53 11.00 11.30 27,844 +0.20(+1.80%)
Oct 26, 2017 11.90 12.40 11.10 11.10 22,726 -0.70(-5.93%)
Oct 25, 2017 12.60 12.90 11.20 11.80 29,418 -0.80(-6.35%)
Oct 24, 2017 12.90 13.80 12.30 12.60 21,264 -0.40(-3.08%)
Oct 23, 2017 13.30 13.50 12.10 13.00 50,425 -0.50(-3.70%)
Oct 20, 2017 14.00 15.10 13.10 13.50 49,990 -0.60(-4.26%)
Oct 19, 2017 14.80 15.00 13.80 14.10 32,789 -1.13(-7.44%)
Oct 18, 2017 16.00 16.30 14.00 15.23 30,997 -0.77(-4.79%)
Oct 17, 2017 16.50 16.62 15.74 16.00 15,389 -0.70(-4.19%)
Oct 16, 2017 17.10 17.10 16.11 16.70 22,532 -0.11(-0.65%)
Oct 13, 2017 17.40 17.50 16.50 16.81 15,611 -0.44(-2.55%)
Oct 12, 2017 17.50 17.70 17.10 17.25 8,145 -0.25(-1.43%)
Oct 11, 2017 16.70 17.70 16.30 17.50 37,723 +0.40(+2.34%)
Oct 10, 2017 17.80 18.00 16.80 17.10 28,979 -0.50(-2.84%)
Oct 09, 2017 18.10 18.30 17.10 17.60 23,821 -0.40(-2.22%)
Oct 06, 2017 18.60 18.80 17.40 18.00 53,100 -0.40(-2.17%)
Oct 05, 2017 18.50 20.00 18.00 18.40 38,275 -0.70(-3.66%)
Oct 04, 2017 18.80 19.40 18.70 19.10 11,880 +0.70(+3.80%)
Oct 03, 2017 20.40 20.60 18.10 18.40 45,629 -2.20(-10.68%)
Oct 02, 2017 22.20 22.25 20.30 20.60 23,781 -1.60(-7.21%)
Sep 29, 2017 22.60 22.60 22.00 22.20 7,770 -0.40(-1.77%)
Sep 28, 2017 22.00 22.70 22.00 22.60 7,459 +0.40(+1.80%)
Sep 27, 2017 22.00 23.10 22.00 22.20 31,292 +0.20(+0.91%)
Sep 26, 2017 22.70 22.70 22.00 22.00 11,328 -0.60(-2.65%)
Sep 25, 2017 22.60 23.00 22.30 22.60 6,678 +0.00(+0.00%)
Sep 22, 2017 22.50 23.10 22.40 22.60 4,932 +0.30(+1.35%)
Sep 21, 2017 22.60 23.39 22.10 22.30 10,958 +0.00(+0.00%)
Sep 20, 2017 23.00 23.80 22.10 22.30 30,873 +0.10(+0.45%)
Sep 19, 2017 24.00 24.00 22.00 22.20 35,845 -1.30(-5.53%)
Sep 18, 2017 24.20 24.98 23.50 23.50 17,286 -0.40(-1.67%)
Sep 15, 2017 25.50 25.50 23.90 23.90 8,744 -0.70(-2.85%)
Sep 14, 2017 24.90 25.30 24.40 24.60 12,921 -0.20(-0.81%)
Sep 13, 2017 25.20 25.40 24.52 24.80 13,429 +0.10(+0.40%)
Sep 12, 2017 24.20 24.70 24.10 24.70 9,280 +0.60(+2.49%)
Sep 11, 2017 23.90 25.40 23.90 24.10 18,207 +0.20(+0.84%)
Sep 08, 2017 24.50 24.50 23.90 23.90 11,728 -0.40(-1.65%)
Sep 07, 2017 24.50 24.70 23.50 24.30 14,079 +0.10(+0.41%)
Sep 06, 2017 24.50 24.60 23.50 24.20 12,508 -0.40(-1.63%)
Sep 05, 2017 25.50 25.50 24.20 24.60 14,773 -0.10(-0.40%)
Sep 01, 2017 24.10 24.80 24.10 24.70 11,194 +0.50(+2.07%)
Aug 31, 2017 24.10 25.00 24.10 24.20 6,956 +0.03(+0.12%)
Aug 30, 2017 25.50 25.50 24.00 24.17 8,709 -1.03(-4.09%)
Aug 29, 2017 26.40 26.50 24.70 25.20 40,384 -0.20(-0.79%)
Aug 28, 2017 24.50 25.80 24.01 25.40 43,205 +2.20(+9.47%)
Aug 25, 2017 23.30 23.50 22.90 23.20 6,730 +0.40(+1.77%)
Aug 24, 2017 24.50 24.50 22.50 22.80 11,610 -1.10(-4.60%)
Aug 23, 2017 23.90 24.15 23.60 23.90 3,778 +0.20(+0.84%)
Aug 22, 2017 24.10 24.12 23.40 23.70 8,096 -0.60(-2.47%)
Aug 21, 2017 24.00 24.78 23.78 24.30 8,129 +0.30(+1.25%)
Aug 18, 2017 24.90 25.22 23.50 24.00 17,502 -0.50(-2.04%)
Aug 17, 2017 24.00 24.90 22.20 24.50 31,152 +0.80(+3.38%)
Aug 16, 2017 24.10 24.50 23.10 23.70 7,853 -0.20(-0.84%)
Aug 15, 2017 23.90 24.90 23.50 23.90 5,241 -0.50(-2.05%)
Aug 14, 2017 24.10 24.90 23.90 24.40 13,403 +0.44(+1.82%)
Aug 11, 2017 24.20 24.20 22.50 23.96 16,933 +0.46(+1.97%)
Aug 10, 2017 23.90 24.20 22.80 23.50 13,108 +0.10(+0.43%)
Aug 09, 2017 26.20 26.20 22.50 23.40 23,530 -0.50(-2.10%)
Aug 08, 2017 24.50 24.50 23.20 23.90 17,203 +0.20(+0.84%)
Aug 07, 2017 25.00 26.00 22.60 23.70 43,203 +0.50(+2.16%)
Aug 04, 2017 23.90 24.40 22.50 23.20 29,203 -0.70(-2.92%)
Aug 03, 2017 24.90 25.00 23.40 23.90 18,287 -0.90(-3.63%)
Aug 02, 2017 25.10 25.50 24.80 24.80 8,001 -0.30(-1.20%)
Aug 01, 2017 25.10 25.50 25.00 25.10 5,419 -0.40(-1.57%)
Jul 31, 2017 26.20 26.20 25.00 25.50 6,594 +0.50(+2.00%)
Jul 28, 2017 25.40 25.50 24.80 25.00 8,871 -0.70(-2.72%)
Jul 27, 2017 25.80 26.00 25.30 25.70 10,630 +0.06(+0.24%)
Jul 26, 2017 25.00 26.00 25.00 25.64 18,815 +0.34(+1.34%)
Jul 25, 2017 25.20 25.50 25.10 25.30 6,602 -0.20(-0.78%)
Jul 24, 2017 26.00 26.00 24.80 25.50 11,683 -0.30(-1.16%)
Jul 21, 2017 26.20 26.70 25.50 25.80 11,844 -0.70(-2.64%)
Jul 20, 2017 26.93 25.70 26.50 17,326 +0.20(+0.76%)
Jul 19, 2017 26.90 26.90 25.20 26.30 20,601 +0.30(+1.15%)
Jul 18, 2017 24.50 26.59 24.20 26.00 26,136 +1.90(+7.88%)
Jul 17, 2017 24.10 24.90 23.72 24.10 14,216 +0.90(+3.88%)
Jul 14, 2017 25.50 25.99 22.30 23.20 34,137 -2.10(-8.30%)
Jul 13, 2017 27.30 27.70 25.20 25.30 24,432 -1.80(-6.64%)
Jul 12, 2017 26.70 27.60 26.60 27.10 15,807 +0.20(+0.74%)
Jul 11, 2017 27.50 27.90 26.30 26.90 17,833 -0.30(-1.10%)
Jul 10, 2017 27.00 27.90 26.90 27.20 29,348 +0.20(+0.74%)
Jul 07, 2017 28.00 29.30 26.50 27.00 36,671 -2.30(-7.85%)
Jul 06, 2017 31.70 32.50 27.90 29.30 87,707 +0.50(+1.74%)
Jul 05, 2017 28.00 30.00 27.51 28.80 58,951 +1.00(+3.60%)
Jul 03, 2017 29.40 29.40 27.50 27.80 18,113 -0.60(-2.11%)
Jun 30, 2017 28.90 29.00 26.70 28.40 36,054 -0.10(-0.35%)
Jun 29, 2017 32.00 32.00 28.00 28.50 61,826 -2.60(-8.36%)
Jun 28, 2017 31.50 31.50 30.50 31.10 64,889 +0.00(+0.00%)
Jun 27, 2017 31.10 33.20 30.70 31.10 103,617 +1.30(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.