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 (%)
Aug 31, 2023 3.900 4.000 3.810 3.840 29,759 -0.10(-2.54%)
Aug 30, 2023 3.890 3.950 3.770 3.940 15,903 +0.02(+0.51%)
Aug 29, 2023 3.750 3.990 3.730 3.920 37,297 +0.17(+4.53%)
Aug 28, 2023 3.800 3.840 3.750 3.750 23,123 -0.08(-2.09%)
Aug 25, 2023 3.810 3.830 3.730 3.830 18,255 +0.01(+0.26%)
Aug 24, 2023 3.890 3.900 3.800 3.820 13,954 -0.07(-1.80%)
Aug 23, 2023 3.900 3.960 3.770 3.890 16,728 +0.03(+0.78%)
Aug 22, 2023 3.720 3.900 3.720 3.860 15,486 +0.15(+4.04%)
Aug 21, 2023 3.830 3.890 3.700 3.710 38,009 -0.04(-1.07%)
Aug 18, 2023 3.790 3.870 3.730 3.750 46,846 -0.02(-0.53%)
Aug 17, 2023 3.890 3.900 3.741 3.770 44,587 -0.08(-2.08%)
Aug 16, 2023 3.900 3.940 3.810 3.850 27,507 -0.05(-1.28%)
Aug 15, 2023 3.950 3.990 3.820 3.900 30,710 -0.06(-1.52%)
Aug 14, 2023 4.070 4.070 3.940 3.960 37,057 -0.08(-2.08%)
Aug 11, 2023 4.000 4.100 3.980 4.044 26,903 +0.02(+0.60%)
Aug 10, 2023 4.050 4.138 3.980 4.020 35,569 -0.06(-1.35%)
Aug 09, 2023 4.050 4.124 4.040 4.075 13,884 +0.03(+0.62%)
Aug 08, 2023 4.180 4.180 4.040 4.050 22,279 -0.10(-2.41%)
Aug 07, 2023 4.120 4.270 4.080 4.150 17,696 -0.03(-0.72%)
Aug 04, 2023 4.230 4.360 4.070 4.180 50,117 +0.01(+0.24%)
Aug 03, 2023 4.230 4.272 4.141 4.170 17,426 -0.12(-2.80%)
Aug 02, 2023 4.495 4.495 4.180 4.290 70,526 -0.15(-3.38%)
Aug 01, 2023 4.450 4.491 4.330 4.440 27,151 -0.04(-0.89%)
Jul 31, 2023 4.300 4.556 4.300 4.480 62,183 +0.17(+3.94%)
Jul 28, 2023 4.240 4.390 4.240 4.310 24,988 +0.08(+1.89%)
Jul 27, 2023 4.380 4.380 4.100 4.230 88,869 -0.18(-4.08%)
Jul 26, 2023 4.380 4.450 4.330 4.410 45,502 +0.02(+0.46%)
Jul 25, 2023 4.340 4.420 4.315 4.390 24,121 +0.01(+0.23%)
Jul 24, 2023 4.420 4.420 4.295 4.380 28,322 +0.07(+1.62%)
Jul 21, 2023 4.370 4.370 4.310 4.310 11,748 +0.01(+0.23%)
Jul 20, 2023 4.390 4.430 4.300 4.300 20,023 -0.10(-2.27%)
Jul 19, 2023 4.390 4.520 4.280 4.400 29,263 -0.06(-1.35%)
Jul 18, 2023 4.320 4.530 4.300 4.460 56,463 +0.20(+4.69%)
Jul 17, 2023 4.290 4.440 4.260 4.260 65,726 -0.03(-0.70%)
Jul 14, 2023 4.340 4.450 4.250 4.290 124,352 -0.14(-3.16%)
Jul 13, 2023 4.460 4.570 4.270 4.430 99,387 -0.04(-0.89%)
Jul 12, 2023 4.420 4.573 4.331 4.470 85,641 +0.16(+3.71%)
Jul 11, 2023 4.380 4.400 4.230 4.310 37,170 -0.04(-0.92%)
Jul 10, 2023 4.350 4.487 4.270 4.350 17,866 +0.00(+0.00%)
Jul 07, 2023 4.230 4.350 4.228 4.350 31,274 +0.07(+1.64%)
Jul 06, 2023 4.270 4.381 4.110 4.280 37,510 +0.01(+0.23%)
Jul 05, 2023 4.310 4.420 4.250 4.270 37,060 -0.04(-0.93%)
Jul 03, 2023 4.410 4.415 4.261 4.310 29,384 -0.14(-3.15%)
Jun 30, 2023 4.490 4.490 4.400 4.450 39,985 -0.02(-0.45%)
Jun 29, 2023 4.420 4.490 4.355 4.470 118,207 +0.22(+5.18%)
Jun 28, 2023 4.450 4.500 4.135 4.250 113,976 -0.12(-2.75%)
Jun 27, 2023 4.450 4.520 4.240 4.370 58,833 -0.08(-1.80%)
Jun 26, 2023 4.300 4.480 4.300 4.450 52,501 +0.16(+3.73%)
Jun 23, 2023 4.790 4.830 4.180 4.290 164,543 -0.46(-9.68%)
Jun 22, 2023 4.520 4.890 4.520 4.750 612,091 +0.46(+10.82%)
Jun 21, 2023 4.180 4.290 4.170 4.286 51,333 +0.12(+2.79%)
Jun 20, 2023 4.080 4.210 4.040 4.170 62,572 +0.10(+2.46%)
Jun 16, 2023 4.120 4.190 4.030 4.070 33,691 -0.10(-2.40%)
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.