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

US Gold Ord Shs (NQ: USAU )

5.950 +0.590 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 4.040 4.320 4.040 4.250 60,994 +0.18(+4.42%)
Dec 28, 2023 4.200 4.265 4.030 4.070 23,463 -0.17(-4.01%)
Dec 27, 2023 4.240 4.407 4.150 4.240 64,341 +0.03(+0.71%)
Dec 26, 2023 3.980 4.355 3.980 4.210 61,391 +0.25(+6.45%)
Dec 22, 2023 3.880 4.045 3.810 3.955 60,241 +0.12(+3.26%)
Dec 21, 2023 3.750 3.830 3.710 3.830 33,089 +0.06(+1.59%)
Dec 20, 2023 3.740 3.865 3.700 3.770 33,700 +0.10(+2.72%)
Dec 19, 2023 3.620 3.750 3.610 3.670 20,202 +0.06(+1.66%)
Dec 18, 2023 3.640 3.730 3.527 3.610 22,800 -0.02(-0.55%)
Dec 15, 2023 3.720 3.740 3.600 3.630 10,408 -0.05(-1.36%)
Dec 14, 2023 3.550 3.750 3.550 3.680 38,998 +0.14(+3.95%)
Dec 13, 2023 3.560 3.590 3.420 3.540 23,184 +0.13(+3.81%)
Dec 12, 2023 3.520 3.555 3.400 3.410 37,171 -0.11(-3.12%)
Dec 11, 2023 3.550 3.591 3.520 3.520 67,613 -0.14(-3.80%)
Dec 08, 2023 3.620 3.690 3.550 3.659 18,076 +0.05(+1.35%)
Dec 07, 2023 3.700 3.790 3.610 3.610 27,132 -0.06(-1.63%)
Dec 06, 2023 3.720 3.740 3.551 3.670 30,168 -0.01(-0.27%)
Dec 05, 2023 3.900 3.910 3.530 3.680 47,508 -0.22(-5.64%)
Dec 04, 2023 3.840 4.080 3.710 3.900 111,199 +0.20(+5.41%)
Dec 01, 2023 3.370 3.700 3.340 3.700 156,219 +0.37(+11.11%)
Nov 30, 2023 3.450 3.450 3.280 3.330 20,926 -0.08(-2.35%)
Nov 29, 2023 3.490 3.490 3.390 3.410 35,674 +0.00(+0.00%)
Nov 28, 2023 3.400 3.500 3.350 3.410 43,191 +0.02(+0.59%)
Nov 27, 2023 3.400 3.450 3.380 3.390 22,681 +0.01(+0.30%)
Nov 24, 2023 3.240 3.447 3.240 3.380 11,429 +0.14(+4.32%)
Nov 22, 2023 3.340 3.350 3.221 3.240 8,578 -0.07(-2.11%)
Nov 21, 2023 3.320 3.340 3.257 3.310 13,171 +0.01(+0.30%)
Nov 20, 2023 3.210 3.300 3.210 3.300 18,563 +0.07(+2.17%)
Nov 17, 2023 3.270 3.430 3.210 3.230 17,866 -0.03(-0.92%)
Nov 16, 2023 3.280 3.500 3.120 3.260 20,109 -0.04(-1.21%)
Nov 15, 2023 3.320 3.390 3.210 3.300 30,827 +0.05(+1.54%)
Nov 14, 2023 3.230 3.286 3.150 3.250 23,047 +0.16(+5.18%)
Nov 13, 2023 3.130 3.230 3.050 3.090 14,967 +0.02(+0.65%)
Nov 10, 2023 3.100 3.240 3.060 3.070 18,881 -0.05(-1.60%)
Nov 09, 2023 3.270 3.419 3.103 3.120 17,069 -0.08(-2.50%)
Nov 08, 2023 3.260 3.474 3.050 3.200 38,477 -0.10(-3.03%)
Nov 07, 2023 3.310 3.410 3.260 3.300 47,548 -0.01(-0.30%)
Nov 06, 2023 3.550 3.590 3.310 3.310 26,084 -0.15(-4.34%)
Nov 03, 2023 3.430 3.620 3.390 3.460 21,709 +0.11(+3.28%)
Nov 02, 2023 3.280 3.350 3.250 3.350 12,633 +0.09(+2.76%)
Nov 01, 2023 3.400 3.400 3.240 3.260 18,726 -0.07(-2.10%)
Oct 31, 2023 3.450 3.450 3.300 3.330 11,027 -0.08(-2.35%)
Oct 30, 2023 3.490 3.515 3.330 3.410 79,787 -0.02(-0.58%)
Oct 27, 2023 3.290 3.500 3.210 3.430 47,388 +0.21(+6.52%)
Oct 26, 2023 3.250 3.295 3.160 3.220 22,565 -0.01(-0.31%)
Oct 25, 2023 3.390 3.390 3.200 3.230 16,889 -0.06(-1.82%)
Oct 24, 2023 3.290 3.395 3.230 3.290 13,437 -0.02(-0.60%)
Oct 23, 2023 3.230 3.490 3.200 3.310 51,638 +0.05(+1.53%)
Oct 20, 2023 3.290 3.526 3.195 3.260 62,060 -0.09(-2.69%)
Oct 19, 2023 3.380 3.414 3.330 3.350 19,305 -0.03(-0.89%)
Oct 18, 2023 3.420 3.570 3.290 3.380 66,312 -0.10(-2.87%)
Oct 17, 2023 3.590 3.770 3.437 3.480 42,107 -0.21(-5.69%)
Oct 16, 2023 3.400 3.730 3.360 3.690 75,774 +0.29(+8.53%)
Oct 13, 2023 3.130 3.490 3.100 3.400 92,001 +0.37(+12.21%)
Oct 12, 2023 3.140 3.170 2.920 3.030 43,629 -0.09(-2.88%)
Oct 11, 2023 3.110 3.170 3.110 3.120 9,543 -0.02(-0.64%)
Oct 10, 2023 3.130 3.170 3.116 3.140 14,030 +0.03(+0.96%)
Oct 09, 2023 3.120 3.190 3.100 3.110 17,811 +0.00(+0.00%)
Oct 06, 2023 3.030 3.180 3.030 3.110 28,195 +0.03(+0.97%)
Oct 05, 2023 3.110 3.200 3.020 3.080 21,470 +0.01(+0.33%)
Oct 04, 2023 3.100 3.160 3.000 3.070 17,900 +0.01(+0.32%)
Oct 03, 2023 3.050 3.180 3.020 3.060 10,439 -0.02(-0.65%)
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.