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

US Gold Ord Shs (NQ: USAU )

5.905 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2019 7.900 8.500 7.900 8.360 13,020 +0.40(+5.09%)
Oct 31, 2019 8.120 8.201 7.924 7.955 19,161 -0.16(-2.03%)
Oct 30, 2019 8.450 8.516 8.100 8.120 12,929 -0.08(-0.99%)
Oct 29, 2019 8.600 8.600 8.201 8.201 6,600 -0.10(-1.19%)
Oct 28, 2019 8.300 8.500 8.200 8.300 5,517 -0.04(-0.48%)
Oct 25, 2019 8.200 8.598 8.200 8.340 6,880 +0.04(+0.48%)
Oct 24, 2019 8.600 9.000 8.200 8.300 4,967 -0.25(-2.92%)
Oct 23, 2019 8.200 8.725 8.150 8.550 3,668 +0.31(+3.76%)
Oct 22, 2019 8.380 8.380 8.100 8.240 6,076 +0.04(+0.49%)
Oct 21, 2019 8.100 8.700 8.100 8.200 8,823 +0.08(+0.96%)
Oct 18, 2019 8.600 8.970 8.101 8.122 16,900 -0.48(-5.56%)
Oct 17, 2019 8.700 8.700 8.600 8.600 2,865 +0.02(+0.21%)
Oct 16, 2019 8.600 8.700 8.504 8.582 5,650 +0.08(+0.96%)
Oct 15, 2019 8.600 8.800 8.500 8.500 4,133 -0.06(-0.70%)
Oct 14, 2019 8.970 8.970 8.500 8.560 6,198 -0.41(-4.57%)
Oct 11, 2019 9.000 9.040 8.510 8.970 13,240 +0.32(+3.71%)
Oct 10, 2019 8.800 8.900 8.531 8.649 8,925 -0.14(-1.60%)
Oct 09, 2019 9.199 9.396 8.699 8.790 13,729 -0.41(-4.46%)
Oct 08, 2019 9.300 9.349 9.000 9.200 7,028 +0.03(+0.37%)
Oct 07, 2019 9.300 9.500 9.050 9.166 6,326 -0.09(-0.95%)
Oct 04, 2019 9.400 9.510 8.880 9.254 18,290 -0.05(-0.49%)
Oct 03, 2019 9.300 9.400 8.950 9.300 13,180 +0.00(+0.00%)
Oct 02, 2019 9.300 9.400 9.300 9.300 5,996 +0.20(+2.20%)
Oct 01, 2019 9.200 9.600 9.000 9.100 14,633 -0.20(-2.15%)
Sep 30, 2019 9.610 9.900 9.161 9.300 8,065 -0.44(-4.52%)
Sep 27, 2019 10.20 10.30 9.500 9.740 10,040 -0.56(-5.44%)
Sep 26, 2019 10.10 10.30 9.900 10.30 8,459 +0.30(+3.00%)
Sep 25, 2019 10.10 10.30 10.00 10.00 8,126 -0.10(-0.99%)
Sep 24, 2019 10.80 11.00 10.00 10.10 15,158 -0.70(-6.48%)
Sep 23, 2019 10.70 11.00 10.70 10.80 12,457 +0.10(+0.93%)
Sep 20, 2019 10.50 10.70 10.30 10.70 18,250 +0.30(+2.88%)
Sep 19, 2019 10.40 10.50 10.20 10.40 10,647 +0.10(+0.97%)
Sep 18, 2019 10.40 10.50 10.10 10.30 9,216 -0.10(-0.96%)
Sep 17, 2019 10.30 10.50 10.30 10.40 10,757 +0.10(+0.97%)
Sep 16, 2019 10.40 10.40 10.10 10.30 8,558 +0.05(+0.49%)
Sep 13, 2019 10.50 10.60 10.10 10.25 17,760 -0.35(-3.30%)
Sep 12, 2019 11.00 11.20 10.50 10.60 52,626 -0.10(-0.93%)
Sep 11, 2019 10.20 10.80 10.10 10.70 42,061 +0.60(+5.94%)
Sep 10, 2019 10.10 10.20 9.900 10.10 9,900 +0.10(+1.00%)
Sep 09, 2019 10.00 10.20 9.839 10.00 10,424 -0.20(-1.96%)
Sep 06, 2019 9.770 10.20 9.750 10.20 16,690 +0.41(+4.16%)
Sep 05, 2019 9.910 10.00 9.700 9.793 10,564 -0.41(-3.99%)
Sep 04, 2019 10.00 10.20 9.900 10.20 15,588 +0.20(+2.00%)
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.