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

US Gold Ord Shs (NQ: USAU )

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2022 4.690 4.868 4.522 4.800 35,406 +0.06(+1.27%)
Dec 29, 2022 4.740 4.870 4.555 4.740 32,545 -0.01(-0.21%)
Dec 28, 2022 4.760 4.980 4.604 4.750 51,069 +0.06(+1.28%)
Dec 27, 2022 4.420 4.700 4.274 4.690 57,772 +0.20(+4.45%)
Dec 23, 2022 4.230 4.500 4.230 4.490 14,088 +0.26(+6.21%)
Dec 22, 2022 4.470 4.470 4.200 4.228 6,301 -0.22(-5.00%)
Dec 21, 2022 4.400 4.490 4.325 4.450 12,776 +0.12(+2.77%)
Dec 20, 2022 4.310 4.470 4.200 4.330 18,875 +0.06(+1.41%)
Dec 19, 2022 4.330 4.420 4.160 4.270 14,675 -0.07(-1.61%)
Dec 16, 2022 4.310 4.470 4.250 4.340 17,346 +0.06(+1.40%)
Dec 15, 2022 4.400 4.400 4.250 4.280 12,401 -0.10(-2.28%)
Dec 14, 2022 4.400 4.450 4.342 4.380 11,161 +0.09(+2.10%)
Dec 13, 2022 4.380 4.470 4.260 4.290 29,249 -0.01(-0.24%)
Dec 12, 2022 4.470 4.490 4.245 4.300 24,484 -0.10(-2.27%)
Dec 09, 2022 4.330 4.550 4.309 4.400 18,704 +0.10(+2.33%)
Dec 08, 2022 4.320 4.360 4.250 4.300 10,645 +0.03(+0.70%)
Dec 07, 2022 4.090 4.360 4.090 4.270 24,896 +0.14(+3.39%)
Dec 06, 2022 4.320 4.468 4.100 4.130 23,509 -0.19(-4.40%)
Dec 05, 2022 4.390 4.550 4.320 4.320 34,758 -0.09(-2.01%)
Dec 02, 2022 4.210 4.450 4.210 4.408 15,839 +0.12(+2.78%)
Dec 01, 2022 4.200 4.424 4.165 4.289 20,234 +0.05(+1.16%)
Nov 30, 2022 4.000 4.250 3.931 4.240 71,061 +0.38(+9.84%)
Nov 29, 2022 3.850 3.960 3.794 3.860 24,719 +0.11(+2.93%)
Nov 28, 2022 4.000 4.000 3.750 3.750 27,930 -0.23(-5.85%)
Nov 25, 2022 3.989 4.017 3.920 3.983 11,265 +0.07(+1.84%)
Nov 23, 2022 3.980 4.000 3.840 3.911 18,272 -0.01(-0.23%)
Nov 22, 2022 3.980 4.035 3.900 3.920 28,327 +0.11(+2.89%)
Nov 21, 2022 3.910 3.910 3.750 3.810 17,716 -0.14(-3.54%)
Nov 18, 2022 4.100 4.100 3.950 3.950 10,070 -0.10(-2.47%)
Nov 17, 2022 4.100 4.130 4.050 4.050 8,632 -0.09(-2.17%)
Nov 16, 2022 4.250 4.280 4.100 4.140 10,771 -0.10(-2.36%)
Nov 15, 2022 4.300 4.450 4.220 4.240 14,845 -0.15(-3.51%)
Nov 14, 2022 4.310 4.420 4.280 4.394 31,254 -0.02(-0.36%)
Nov 11, 2022 4.350 4.441 4.259 4.410 31,611 +0.14(+3.28%)
Nov 10, 2022 4.210 4.350 4.120 4.270 34,878 +0.20(+4.85%)
Nov 09, 2022 4.190 4.190 4.000 4.072 8,349 -0.08(-1.87%)
Nov 08, 2022 3.850 4.280 3.800 4.150 75,405 +0.30(+7.91%)
Nov 07, 2022 3.780 3.870 3.774 3.846 8,497 +0.08(+2.26%)
Nov 04, 2022 3.670 3.780 3.640 3.761 16,997 +0.19(+5.34%)
Nov 03, 2022 3.720 3.720 3.560 3.570 12,518 -0.10(-2.72%)
Nov 02, 2022 3.690 3.700 3.600 3.670 7,480 -0.02(-0.54%)
Nov 01, 2022 3.760 3.800 3.620 3.690 5,912 +0.00(+0.00%)
Oct 31, 2022 3.790 3.790 3.650 3.690 8,733 -0.04(-1.07%)
Oct 28, 2022 3.910 3.976 3.690 3.730 21,011 -0.26(-6.52%)
Oct 27, 2022 3.950 3.990 3.880 3.990 4,824 +0.13(+3.37%)
Oct 26, 2022 3.730 4.167 3.730 3.860 13,703 +0.19(+5.18%)
Oct 25, 2022 3.660 3.784 3.610 3.670 9,292 +0.05(+1.38%)
Oct 24, 2022 3.680 3.700 3.600 3.620 9,687 -0.03(-0.82%)
Oct 21, 2022 3.630 3.710 3.580 3.650 15,305 +0.08(+2.24%)
Oct 20, 2022 3.500 3.700 3.500 3.570 32,639 +0.07(+2.00%)
Oct 19, 2022 3.510 3.650 3.500 3.500 13,912 -0.10(-2.78%)
Oct 18, 2022 3.600 3.720 3.590 3.600 9,717 +0.00(+0.00%)
Oct 17, 2022 3.640 3.740 3.600 3.600 14,422 +0.08(+2.27%)
Oct 14, 2022 3.580 3.620 3.510 3.520 13,162 -0.04(-1.12%)
Oct 13, 2022 3.560 3.740 3.509 3.560 14,693 -0.03(-0.81%)
Oct 12, 2022 3.650 3.700 3.560 3.589 20,298 -0.11(-3.00%)
Oct 11, 2022 3.820 3.850 3.680 3.700 11,640 -0.06(-1.58%)
Oct 10, 2022 3.930 3.988 3.700 3.759 10,466 -0.09(-2.36%)
Oct 07, 2022 4.030 4.030 3.840 3.850 13,779 -0.14(-3.51%)
Oct 06, 2022 4.000 4.050 3.860 3.990 24,102 -0.01(-0.25%)
Oct 05, 2022 4.070 4.120 3.914 4.000 17,597 -0.06(-1.48%)
Oct 04, 2022 4.200 4.300 4.060 4.060 23,110 +0.01(+0.25%)
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.