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

US Gold Ord Shs (NQ: USAU )

5.360 -0.470 (-8.06%)
Streaming Delayed Price Updated: 3:03 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 (%)
Jul 31, 2023 4.300 4.556 4.300 4.480 62,183 +0.17(+3.94%)
Jul 28, 2023 4.240 4.390 4.240 4.310 24,988 +0.08(+1.89%)
Jul 27, 2023 4.380 4.380 4.100 4.230 88,869 -0.18(-4.08%)
Jul 26, 2023 4.380 4.450 4.330 4.410 45,502 +0.02(+0.46%)
Jul 25, 2023 4.340 4.420 4.315 4.390 24,121 +0.01(+0.23%)
Jul 24, 2023 4.420 4.420 4.295 4.380 28,322 +0.07(+1.62%)
Jul 21, 2023 4.370 4.370 4.310 4.310 11,748 +0.01(+0.23%)
Jul 20, 2023 4.390 4.430 4.300 4.300 20,023 -0.10(-2.27%)
Jul 19, 2023 4.390 4.520 4.280 4.400 29,263 -0.06(-1.35%)
Jul 18, 2023 4.320 4.530 4.300 4.460 56,463 +0.20(+4.69%)
Jul 17, 2023 4.290 4.440 4.260 4.260 65,726 -0.03(-0.70%)
Jul 14, 2023 4.340 4.450 4.250 4.290 124,352 -0.14(-3.16%)
Jul 13, 2023 4.460 4.570 4.270 4.430 99,387 -0.04(-0.89%)
Jul 12, 2023 4.420 4.573 4.331 4.470 85,641 +0.16(+3.71%)
Jul 11, 2023 4.380 4.400 4.230 4.310 37,170 -0.04(-0.92%)
Jul 10, 2023 4.350 4.487 4.270 4.350 17,866 +0.00(+0.00%)
Jul 07, 2023 4.230 4.350 4.228 4.350 31,274 +0.07(+1.64%)
Jul 06, 2023 4.270 4.381 4.110 4.280 37,510 +0.01(+0.23%)
Jul 05, 2023 4.310 4.420 4.250 4.270 37,060 -0.04(-0.93%)
Jul 03, 2023 4.410 4.415 4.261 4.310 29,384 -0.14(-3.15%)
Jun 30, 2023 4.490 4.490 4.400 4.450 39,985 -0.02(-0.45%)
Jun 29, 2023 4.420 4.490 4.355 4.470 118,207 +0.22(+5.18%)
Jun 28, 2023 4.450 4.500 4.135 4.250 113,976 -0.12(-2.75%)
Jun 27, 2023 4.450 4.520 4.240 4.370 58,833 -0.08(-1.80%)
Jun 26, 2023 4.300 4.480 4.300 4.450 52,501 +0.16(+3.73%)
Jun 23, 2023 4.790 4.830 4.180 4.290 164,543 -0.46(-9.68%)
Jun 22, 2023 4.520 4.890 4.520 4.750 612,091 +0.46(+10.82%)
Jun 21, 2023 4.180 4.290 4.170 4.286 51,333 +0.12(+2.79%)
Jun 20, 2023 4.080 4.210 4.040 4.170 62,572 +0.10(+2.46%)
Jun 16, 2023 4.120 4.190 4.030 4.070 33,691 -0.10(-2.40%)
Jun 15, 2023 4.090 4.260 4.050 4.170 53,257 +0.08(+1.96%)
Jun 14, 2023 4.200 4.240 4.060 4.090 26,490 -0.09(-2.15%)
Jun 13, 2023 4.370 4.370 4.150 4.180 27,804 -0.07(-1.65%)
Jun 12, 2023 4.220 4.310 4.100 4.250 27,620 +0.04(+0.95%)
Jun 09, 2023 4.240 4.300 4.184 4.210 19,478 -0.09(-2.09%)
Jun 08, 2023 4.160 4.300 4.160 4.300 13,636 +0.16(+3.86%)
Jun 07, 2023 4.300 4.388 4.120 4.140 28,344 -0.14(-3.27%)
Jun 06, 2023 4.290 4.330 4.159 4.280 32,408 -0.02(-0.47%)
Jun 05, 2023 4.440 4.440 4.200 4.300 31,351 -0.02(-0.46%)
Jun 02, 2023 4.160 4.380 4.115 4.320 77,813 +0.26(+6.40%)
Jun 01, 2023 4.020 4.145 4.000 4.060 45,886 +0.09(+2.27%)
May 31, 2023 3.900 4.020 3.900 3.970 26,720 +0.02(+0.51%)
May 30, 2023 3.960 4.040 3.950 3.950 39,009 +0.00(+0.00%)
May 26, 2023 3.980 4.080 3.920 3.950 27,188 -0.01(-0.25%)
May 25, 2023 3.860 4.000 3.810 3.960 37,377 +0.09(+2.46%)
May 24, 2023 4.040 4.040 3.810 3.865 62,339 -0.13(-3.37%)
May 23, 2023 4.010 4.114 3.960 4.000 24,228 -0.03(-0.74%)
May 22, 2023 4.030 4.140 3.990 4.030 42,076 -0.02(-0.62%)
May 19, 2023 3.940 4.160 3.940 4.055 35,073 +0.11(+2.92%)
May 18, 2023 4.020 4.062 3.900 3.940 49,838 -0.07(-1.75%)
May 17, 2023 4.100 4.100 3.940 4.010 143,924 -0.14(-3.37%)
May 16, 2023 4.230 4.230 4.050 4.150 47,745 -0.04(-0.95%)
May 15, 2023 4.240 4.400 4.120 4.190 44,625 +0.06(+1.45%)
May 12, 2023 4.160 4.174 4.050 4.130 40,655 -0.03(-0.72%)
May 11, 2023 4.180 4.318 4.020 4.160 56,845 -0.07(-1.65%)
May 10, 2023 4.400 4.440 4.160 4.230 60,183 -0.22(-4.94%)
May 09, 2023 4.400 4.480 4.300 4.450 85,283 +0.00(+0.00%)
May 08, 2023 4.270 4.500 4.240 4.450 103,525 +0.23(+5.45%)
May 05, 2023 4.150 4.270 4.020 4.220 70,593 +0.07(+1.69%)
May 04, 2023 4.000 4.220 4.000 4.150 76,290 +0.21(+5.33%)
May 03, 2023 3.660 3.950 3.660 3.940 172,123 +0.24(+6.49%)
May 02, 2023 4.080 4.236 3.600 3.700 383,685 -0.36(-8.87%)
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.