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

US Gold Ord Shs (NQ: USAU )

5.940 +0.530 (+9.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 4.290 4.416 4.140 4.200 14,885 -0.09(-2.10%)
Jun 29, 2022 4.470 4.470 4.224 4.290 13,504 -0.07(-1.61%)
Jun 28, 2022 4.400 4.451 4.292 4.360 10,616 -0.02(-0.46%)
Jun 27, 2022 4.550 4.650 4.300 4.380 37,359 +0.02(+0.46%)
Jun 24, 2022 3.820 4.425 3.820 4.360 130,970 +0.56(+14.74%)
Jun 23, 2022 4.110 4.200 3.710 3.800 120,794 -0.32(-7.77%)
Jun 22, 2022 4.230 4.619 4.080 4.120 21,151 -0.28(-6.36%)
Jun 21, 2022 4.490 4.670 4.360 4.400 14,666 -0.06(-1.35%)
Jun 17, 2022 4.600 4.700 4.460 4.460 35,489 -0.17(-3.67%)
Jun 16, 2022 4.730 4.750 4.520 4.630 46,216 -0.11(-2.32%)
Jun 15, 2022 4.480 4.848 4.477 4.740 19,069 +0.28(+6.28%)
Jun 14, 2022 4.750 4.750 4.450 4.460 17,930 -0.15(-3.25%)
Jun 13, 2022 4.970 5.130 4.485 4.610 22,870 -0.20(-4.16%)
Jun 10, 2022 5.025 5.025 4.660 4.810 130,144 +0.03(+0.63%)
Jun 09, 2022 5.190 5.190 4.750 4.780 21,569 -0.35(-6.82%)
Jun 08, 2022 5.160 5.335 4.955 5.130 19,374 +0.06(+1.18%)
Jun 07, 2022 5.140 5.340 4.991 5.070 24,628 -0.23(-4.34%)
Jun 06, 2022 5.090 5.470 4.901 5.300 61,538 +0.27(+5.37%)
Jun 03, 2022 5.070 5.211 4.940 5.030 7,292 +0.03(+0.60%)
Jun 02, 2022 5.030 5.300 4.880 5.000 22,007 +0.16(+3.31%)
Jun 01, 2022 4.920 5.070 4.700 4.840 16,536 +0.04(+0.83%)
May 31, 2022 5.102 5.147 4.800 4.800 7,175 -0.15(-3.03%)
May 27, 2022 4.850 4.980 4.709 4.950 22,623 +0.39(+8.55%)
May 26, 2022 4.610 4.820 4.450 4.560 18,836 +0.03(+0.66%)
May 25, 2022 4.360 4.650 4.360 4.530 28,880 +0.09(+2.03%)
May 24, 2022 4.550 4.550 4.271 4.440 14,566 +0.01(+0.23%)
May 23, 2022 4.150 4.430 4.150 4.430 20,000 +0.40(+9.93%)
May 20, 2022 4.520 4.520 4.000 4.030 27,089 -0.36(-8.20%)
May 19, 2022 4.690 4.690 4.220 4.390 13,236 +0.17(+4.03%)
May 18, 2022 4.530 4.650 4.220 4.220 13,788 -0.32(-7.05%)
May 17, 2022 4.640 4.830 4.540 4.540 16,767 +0.03(+0.67%)
May 16, 2022 4.570 4.732 4.405 4.510 23,156 +0.07(+1.58%)
May 13, 2022 4.200 4.484 4.200 4.440 26,751 +0.30(+7.25%)
May 12, 2022 4.030 4.218 3.910 4.140 78,518 -0.17(-3.94%)
May 11, 2022 4.820 4.910 4.300 4.310 66,377 -0.52(-10.77%)
May 10, 2022 4.970 5.050 4.750 4.830 52,261 -0.11(-2.23%)
May 09, 2022 5.180 5.180 4.810 4.940 66,237 -0.18(-3.52%)
May 06, 2022 5.220 5.256 5.000 5.120 21,870 -0.13(-2.48%)
May 05, 2022 5.370 5.410 5.050 5.250 37,416 -0.20(-3.67%)
May 04, 2022 5.690 5.690 5.330 5.450 17,535 -0.18(-3.20%)
May 03, 2022 5.600 5.890 5.527 5.630 14,419 +0.03(+0.54%)
May 02, 2022 5.670 5.950 5.301 5.600 17,224 -0.05(-0.88%)
Apr 29, 2022 5.530 5.730 5.407 5.650 21,479 +0.11(+1.99%)
Apr 28, 2022 5.240 5.700 5.120 5.540 88,878 +0.30(+5.73%)
Apr 27, 2022 5.400 5.400 4.995 5.240 107,673 -0.16(-2.96%)
Apr 26, 2022 5.660 5.760 5.280 5.400 66,465 -0.24(-4.26%)
Apr 25, 2022 5.820 5.850 5.460 5.640 73,958 -0.31(-5.21%)
Apr 22, 2022 5.870 6.078 5.710 5.950 30,371 +0.02(+0.34%)
Apr 21, 2022 6.240 6.280 5.835 5.930 113,419 -0.32(-5.12%)
Apr 20, 2022 6.500 6.500 6.230 6.250 88,435 -0.18(-2.80%)
Apr 19, 2022 6.500 6.500 6.300 6.430 42,861 -0.01(-0.16%)
Apr 18, 2022 6.290 6.670 6.221 6.440 140,474 +0.27(+4.38%)
Apr 14, 2022 6.100 6.245 6.070 6.170 58,527 +0.06(+0.98%)
Apr 13, 2022 6.100 6.490 6.020 6.110 203,757 +0.01(+0.16%)
Apr 12, 2022 6.180 6.316 6.100 6.100 57,368 -0.04(-0.73%)
Apr 11, 2022 6.280 6.330 6.050 6.145 92,417 -0.14(-2.15%)
Apr 08, 2022 6.120 6.337 6.120 6.280 43,989 +0.17(+2.78%)
Apr 07, 2022 6.260 6.520 6.090 6.110 127,156 -0.14(-2.24%)
Apr 06, 2022 6.490 6.516 6.140 6.250 98,422 -0.28(-4.29%)
Apr 05, 2022 6.920 7.050 6.520 6.530 102,846 -0.47(-6.71%)
Apr 04, 2022 7.000 7.140 6.930 7.000 38,662 +0.04(+0.57%)
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.