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 (%)
Oct 30, 2020 8.330 8.378 8.060 8.107 13,400 -0.19(-2.32%)
Oct 29, 2020 8.220 8.320 8.120 8.300 24,953 +0.08(+0.97%)
Oct 28, 2020 8.600 8.600 8.130 8.220 31,416 -0.50(-5.73%)
Oct 27, 2020 8.600 8.720 8.300 8.720 17,535 +0.28(+3.32%)
Oct 26, 2020 8.680 8.680 8.330 8.440 16,350 -0.24(-2.76%)
Oct 23, 2020 8.750 8.750 8.590 8.680 8,400 -0.07(-0.80%)
Oct 22, 2020 8.890 8.890 8.590 8.750 17,544 -0.15(-1.69%)
Oct 21, 2020 8.530 8.900 8.340 8.900 40,051 +0.34(+3.97%)
Oct 20, 2020 8.620 8.661 8.410 8.560 25,486 -0.04(-0.47%)
Oct 19, 2020 8.580 8.705 8.410 8.600 21,940 -0.04(-0.46%)
Oct 16, 2020 8.600 8.780 8.580 8.640 15,800 +0.03(+0.35%)
Oct 15, 2020 8.800 8.800 8.470 8.610 57,917 -0.15(-1.71%)
Oct 14, 2020 9.010 9.160 8.610 8.760 86,887 -0.43(-4.68%)
Oct 13, 2020 8.950 9.250 8.850 9.190 26,282 +0.21(+2.34%)
Oct 12, 2020 9.580 9.610 8.820 8.980 61,689 -0.63(-6.56%)
Oct 09, 2020 9.070 9.750 9.060 9.610 48,200 +0.56(+6.19%)
Oct 08, 2020 8.900 9.090 8.830 9.050 14,134 +0.25(+2.84%)
Oct 07, 2020 8.940 9.060 8.730 8.800 14,429 +0.04(+0.46%)
Oct 06, 2020 8.600 8.850 8.600 8.760 27,980 +0.21(+2.46%)
Oct 05, 2020 8.710 8.940 8.540 8.550 35,796 -0.25(-2.84%)
Oct 02, 2020 8.720 9.050 8.650 8.800 32,500 -0.04(-0.45%)
Oct 01, 2020 9.190 9.230 8.750 8.840 54,178 -0.36(-3.91%)
Sep 30, 2020 9.210 9.503 9.140 9.200 21,186 -0.07(-0.76%)
Sep 29, 2020 9.470 9.747 9.180 9.270 38,670 -0.27(-2.83%)
Sep 28, 2020 9.350 9.770 9.350 9.540 25,265 +0.34(+3.70%)
Sep 25, 2020 9.530 9.540 8.800 9.200 56,700 -0.31(-3.26%)
Sep 24, 2020 8.770 9.680 8.120 9.510 106,590 +0.45(+4.97%)
Sep 23, 2020 9.570 9.610 8.980 9.060 76,384 -0.68(-6.98%)
Sep 22, 2020 10.20 10.27 9.690 9.740 85,726 -0.46(-4.51%)
Sep 21, 2020 10.65 10.70 10.20 10.20 101,903 -0.40(-3.77%)
Sep 18, 2020 11.15 11.19 10.60 10.60 47,500 -0.61(-5.44%)
Sep 17, 2020 11.46 11.50 11.06 11.21 53,239 -0.39(-3.36%)
Sep 16, 2020 11.38 11.98 11.29 11.60 77,097 +0.20(+1.75%)
Sep 15, 2020 11.86 11.86 11.23 11.40 66,452 -0.17(-1.47%)
Sep 14, 2020 12.10 12.10 11.40 11.57 83,579 -0.17(-1.45%)
Sep 11, 2020 12.60 12.85 11.64 11.74 145,100 -0.89(-7.05%)
Sep 10, 2020 12.22 13.40 12.16 12.63 373,783 +0.62(+5.16%)
Sep 09, 2020 10.82 12.25 10.82 12.01 260,838 +1.08(+9.88%)
Sep 08, 2020 10.59 11.00 10.22 10.93 66,866 +0.20(+1.86%)
Sep 04, 2020 10.54 10.86 10.20 10.73 52,600 +0.26(+2.48%)
Sep 03, 2020 10.49 10.67 10.01 10.47 84,024 -0.02(-0.19%)
Sep 02, 2020 10.70 10.70 10.30 10.49 43,098 -0.24(-2.24%)
Sep 01, 2020 10.66 10.82 10.21 10.73 72,104 +0.24(+2.29%)
Aug 31, 2020 10.91 10.91 10.27 10.49 67,923 -0.31(-2.87%)
Aug 28, 2020 11.20 11.20 10.79 10.80 61,200 -0.39(-3.49%)
Aug 27, 2020 11.51 11.56 10.72 11.19 62,477 -0.09(-0.80%)
Aug 26, 2020 10.59 11.46 10.59 11.28 47,845 +0.55(+5.13%)
Aug 25, 2020 10.35 10.78 10.15 10.73 51,891 +0.21(+2.00%)
Aug 24, 2020 11.50 11.56 10.10 10.52 131,875 -0.68(-6.07%)
Aug 21, 2020 12.41 12.47 11.20 11.20 159,000 -1.31(-10.47%)
Aug 20, 2020 12.94 12.99 12.26 12.51 71,218 -0.26(-2.04%)
Aug 19, 2020 13.12 13.19 12.43 12.77 159,056 -0.65(-4.84%)
Aug 18, 2020 14.04 14.27 12.70 13.42 245,662 -0.22(-1.61%)
Aug 17, 2020 12.64 13.66 12.53 13.64 300,567 +1.66(+13.86%)
Aug 14, 2020 13.00 14.44 11.36 11.98 582,000 -0.82(-6.41%)
Aug 13, 2020 11.32 12.91 11.32 12.80 629,116 +1.75(+15.84%)
Aug 12, 2020 9.210 11.26 9.210 11.05 370,211 +1.52(+15.95%)
Aug 11, 2020 9.700 10.00 8.870 9.530 151,410 -0.04(-0.42%)
Aug 10, 2020 8.830 9.940 8.820 9.570 221,635 +1.05(+12.32%)
Aug 07, 2020 8.140 8.640 8.030 8.520 112,700 +0.32(+3.90%)
Aug 06, 2020 8.280 8.480 8.000 8.200 71,372 +0.02(+0.24%)
Aug 05, 2020 8.260 8.470 7.640 8.180 81,740 -0.02(-0.24%)
Aug 04, 2020 7.880 8.250 7.650 8.200 71,532 +0.32(+4.06%)
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.