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

US Gold Ord Shs (NQ: USAU )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 4.320 4.418 4.270 4.310 63,941 -0.03(-0.69%)
Apr 27, 2023 4.170 4.420 4.160 4.340 125,754 +0.14(+3.33%)
Apr 26, 2023 4.300 4.400 4.170 4.200 61,981 -0.10(-2.33%)
Apr 25, 2023 4.400 4.430 4.220 4.300 154,582 -0.15(-3.37%)
Apr 24, 2023 4.800 4.800 4.400 4.450 174,314 -0.26(-5.52%)
Apr 21, 2023 4.990 4.990 4.645 4.710 135,243 -0.12(-2.48%)
Apr 20, 2023 4.570 5.210 4.570 4.830 358,587 +0.26(+5.69%)
Apr 19, 2023 4.360 4.750 4.360 4.570 293,261 +0.16(+3.63%)
Apr 18, 2023 4.410 4.500 4.180 4.410 130,672 +0.03(+0.68%)
Apr 17, 2023 4.330 4.730 4.330 4.380 187,809 +0.07(+1.62%)
Apr 14, 2023 4.680 4.680 4.100 4.310 320,691 -0.38(-8.10%)
Apr 13, 2023 5.000 5.290 4.690 4.690 410,910 +0.07(+1.52%)
Apr 12, 2023 5.010 5.100 4.551 4.620 185,529 -0.21(-4.35%)
Apr 11, 2023 5.230 5.350 4.750 4.830 265,739 -0.40(-7.65%)
Apr 10, 2023 5.780 5.850 5.150 5.230 261,850 -0.53(-9.20%)
Apr 06, 2023 5.780 6.300 5.750 5.760 254,078 +0.02(+0.35%)
Apr 05, 2023 6.530 6.580 5.650 5.740 502,163 -1.33(-18.87%)
Apr 04, 2023 6.590 7.480 6.500 7.075 750,319 +0.70(+10.89%)
Apr 03, 2023 5.850 7.110 5.610 6.380 660,863 +0.80(+14.34%)
Mar 31, 2023 5.740 5.790 5.400 5.580 179,619 -0.21(-3.63%)
Mar 30, 2023 6.010 6.082 5.470 5.790 225,876 -0.18(-3.02%)
Mar 29, 2023 5.770 6.530 5.770 5.970 455,983 +0.56(+10.35%)
Mar 28, 2023 4.780 5.500 4.750 5.410 247,578 +0.74(+15.73%)
Mar 27, 2023 4.360 4.700 4.300 4.675 117,752 +0.31(+7.21%)
Mar 24, 2023 4.470 4.470 4.300 4.360 18,650 -0.04(-0.91%)
Mar 23, 2023 4.360 4.450 4.330 4.400 45,260 +0.08(+1.89%)
Mar 22, 2023 4.390 4.500 4.180 4.318 82,945 +0.02(+0.43%)
Mar 21, 2023 4.770 4.770 4.260 4.300 39,134 -0.33(-7.13%)
Mar 20, 2023 4.400 4.890 4.250 4.630 167,448 +0.31(+7.18%)
Mar 17, 2023 4.100 4.340 3.950 4.320 154,684 +0.26(+6.40%)
Mar 16, 2023 4.100 4.329 4.000 4.060 58,111 +0.10(+2.53%)
Mar 15, 2023 4.200 4.200 3.950 3.960 18,008 -0.19(-4.58%)
Mar 14, 2023 4.200 4.200 3.922 4.150 29,915 -0.03(-0.72%)
Mar 13, 2023 4.040 4.200 3.910 4.180 51,524 +0.29(+7.46%)
Mar 10, 2023 3.900 4.010 3.835 3.890 52,650 -0.01(-0.26%)
Mar 09, 2023 3.940 3.940 3.850 3.900 8,571 +0.01(+0.26%)
Mar 08, 2023 3.870 3.973 3.850 3.890 11,655 +0.02(+0.65%)
Mar 07, 2023 4.204 4.204 3.865 3.865 29,020 -0.22(-5.50%)
Mar 06, 2023 4.080 4.227 3.980 4.090 19,838 +0.01(+0.25%)
Mar 03, 2023 4.080 4.310 4.050 4.080 20,005 +0.01(+0.25%)
Mar 02, 2023 4.200 4.270 4.040 4.070 5,699 -0.08(-1.93%)
Mar 01, 2023 4.240 4.270 4.120 4.150 20,352 -0.01(-0.24%)
Feb 28, 2023 3.910 4.230 3.910 4.160 13,484 +0.20(+5.05%)
Feb 27, 2023 4.090 4.100 3.950 3.960 38,761 -0.12(-2.94%)
Feb 24, 2023 4.060 4.226 4.060 4.080 7,500 -0.06(-1.45%)
Feb 23, 2023 4.150 4.257 4.100 4.140 7,800 -0.01(-0.24%)
Feb 22, 2023 4.220 4.260 4.150 4.150 6,679 -0.04(-0.95%)
Feb 21, 2023 4.350 4.450 4.190 4.190 17,422 -0.20(-4.56%)
Feb 17, 2023 4.310 4.460 4.310 4.390 14,109 +0.07(+1.62%)
Feb 16, 2023 4.240 4.350 4.220 4.320 9,786 -0.01(-0.23%)
Feb 15, 2023 4.300 4.350 4.150 4.330 10,201 +0.01(+0.23%)
Feb 14, 2023 4.170 4.320 4.110 4.320 18,670 +0.16(+3.85%)
Feb 13, 2023 4.150 4.240 4.070 4.160 17,112 +0.01(+0.24%)
Feb 10, 2023 4.250 4.340 4.100 4.150 8,279 -0.15(-3.49%)
Feb 09, 2023 4.370 4.490 4.250 4.300 15,002 -0.02(-0.35%)
Feb 08, 2023 4.470 4.600 4.270 4.315 24,429 -0.11(-2.60%)
Feb 07, 2023 4.260 4.520 4.260 4.430 19,559 +0.17(+3.99%)
Feb 06, 2023 4.140 4.320 4.050 4.260 12,474 +0.12(+2.90%)
Feb 03, 2023 4.360 4.410 4.110 4.140 31,896 -0.30(-6.76%)
Feb 02, 2023 4.700 4.700 4.370 4.440 35,806 -0.22(-4.72%)
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.