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

US Gold Ord Shs (NQ: USAU )

5.410 -0.420 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2020 8.040 8.420 8.040 8.077 9,350 -0.14(-1.68%)
Jan 30, 2020 8.100 8.459 8.040 8.215 3,162 +0.14(+1.70%)
Jan 29, 2020 8.000 8.400 7.801 8.078 4,591 -0.02(-0.28%)
Jan 28, 2020 7.900 8.397 7.900 8.101 5,412 -0.10(-1.21%)
Jan 27, 2020 8.400 8.700 8.000 8.200 6,914 -0.05(-0.61%)
Jan 24, 2020 8.000 8.500 8.000 8.250 4,750 +0.05(+0.61%)
Jan 23, 2020 8.189 8.499 8.130 8.200 5,075 -0.10(-1.20%)
Jan 22, 2020 8.427 8.482 8.130 8.300 4,222 -0.18(-2.15%)
Jan 21, 2020 8.300 8.898 8.300 8.482 6,679 +0.03(+0.31%)
Jan 17, 2020 9.000 9.000 8.456 8.456 7,500 -0.44(-4.99%)
Jan 16, 2020 9.000 9.000 8.600 8.900 4,812 -0.10(-1.10%)
Jan 15, 2020 9.000 9.200 8.714 8.999 6,700 +0.30(+3.42%)
Jan 14, 2020 8.976 9.000 8.600 8.701 3,559 -0.10(-1.13%)
Jan 13, 2020 8.900 9.200 8.600 8.800 7,051 -0.16(-1.79%)
Jan 10, 2020 8.700 9.000 8.700 8.960 3,580 +0.31(+3.58%)
Jan 09, 2020 8.330 8.825 8.330 8.650 5,589 -0.01(-0.07%)
Jan 08, 2020 10.00 10.04 8.502 8.656 31,706 -1.01(-10.45%)
Jan 07, 2020 9.305 10.00 9.301 9.666 21,265 +0.37(+3.94%)
Jan 06, 2020 9.400 9.400 8.900 9.300 24,153 +0.61(+7.02%)
Jan 03, 2020 8.490 9.000 8.393 8.690 23,780 +0.29(+3.45%)
Jan 02, 2020 8.200 8.400 8.200 8.400 16,260 +0.33(+4.10%)
Dec 31, 2019 8.030 8.350 7.900 8.069 9,290 +0.09(+1.10%)
Dec 30, 2019 7.900 8.150 7.900 7.981 5,184 +0.13(+1.67%)
Dec 27, 2019 8.202 8.350 7.850 7.850 6,780 +0.00(+0.00%)
Dec 26, 2019 7.900 8.500 7.801 7.850 16,403 -0.05(-0.63%)
Dec 24, 2019 7.750 7.900 7.750 7.900 2,830 +0.11(+1.36%)
Dec 23, 2019 8.050 8.098 7.750 7.794 4,360 -0.11(-1.35%)
Dec 20, 2019 8.174 8.200 7.700 7.901 5,130 +0.20(+2.61%)
Dec 19, 2019 8.200 8.200 7.500 7.700 11,946 -0.40(-4.94%)
Dec 18, 2019 8.210 8.290 8.100 8.100 2,242 +0.00(+0.00%)
Dec 17, 2019 8.100 8.300 8.100 8.100 2,736 +0.00(+0.00%)
Dec 16, 2019 8.430 8.430 8.100 8.100 4,903 -0.27(-3.19%)
Dec 13, 2019 8.500 8.500 8.103 8.367 4,040 +0.07(+0.81%)
Dec 12, 2019 8.300 8.500 8.185 8.300 2,556 -0.20(-2.35%)
Dec 11, 2019 8.400 8.500 8.200 8.500 4,223 -0.03(-0.29%)
Dec 10, 2019 8.500 8.798 8.300 8.525 6,044 +0.14(+1.73%)
Dec 09, 2019 8.800 9.000 8.200 8.380 8,366 +0.18(+2.20%)
Dec 06, 2019 8.200 8.500 8.200 8.200 2,140 -0.11(-1.32%)
Dec 05, 2019 8.500 8.500 8.251 8.310 7,339 +0.01(+0.12%)
Dec 04, 2019 8.100 8.500 8.100 8.300 5,819 +0.06(+0.67%)
Dec 03, 2019 8.400 8.400 8.119 8.245 3,119 -0.15(-1.83%)
Dec 02, 2019 8.000 8.800 8.000 8.399 13,496 +0.40(+4.99%)
Nov 29, 2019 8.100 8.160 7.850 8.000 5,650 -0.05(-0.62%)
Nov 27, 2019 8.050 8.200 7.967 8.050 6,340 -0.01(-0.11%)
Nov 26, 2019 8.126 8.199 7.991 8.059 2,795 +0.06(+0.74%)
Nov 25, 2019 8.000 8.200 7.700 8.000 5,896 +0.30(+3.90%)
Nov 22, 2019 7.627 8.000 7.387 7.700 5,770 +0.10(+1.32%)
Nov 21, 2019 6.800 7.800 6.800 7.600 18,589 +0.80(+11.83%)
Nov 20, 2019 6.900 7.000 6.796 6.796 3,775 -0.00(-0.06%)
Nov 19, 2019 6.510 7.000 6.510 6.800 15,462 +0.17(+2.56%)
Nov 18, 2019 7.000 7.000 6.533 6.630 24,793 -0.67(-9.17%)
Nov 15, 2019 7.300 7.300 7.001 7.299 22,250 -0.20(-2.68%)
Nov 14, 2019 7.593 7.624 7.300 7.500 10,792 -0.20(-2.58%)
Nov 13, 2019 7.300 7.875 7.300 7.699 16,967 +0.35(+4.73%)
Nov 12, 2019 8.000 8.400 7.203 7.351 24,179 -0.27(-3.59%)
Nov 11, 2019 7.750 7.800 7.615 7.625 6,517 -0.20(-2.52%)
Nov 08, 2019 7.900 7.980 7.750 7.822 7,160 -0.15(-1.93%)
Nov 07, 2019 8.000 8.200 7.500 7.976 19,665 -0.02(-0.30%)
Nov 06, 2019 8.255 8.255 8.000 8.000 8,575 -0.25(-3.03%)
Nov 05, 2019 8.120 8.425 8.066 8.250 3,275 -0.25(-2.94%)
Nov 04, 2019 8.400 8.500 8.300 8.500 4,101 +0.14(+1.67%)
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.