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

US Gold Ord Shs (NQ: USAU )

8.340 +0.690 (+9.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 26, 2024 7.640 8.589 7.470 8.340 308,160 +0.69(+9.02%)
Nov 25, 2024 7.950 7.950 7.360 7.650 256,439 -0.36(-4.49%)
Nov 22, 2024 8.000 8.140 7.800 8.010 183,519 +0.13(+1.65%)
Nov 21, 2024 7.850 8.150 7.785 7.880 190,862 +0.05(+0.64%)
Nov 20, 2024 8.300 8.300 7.550 7.830 256,696 -0.42(-5.09%)
Nov 19, 2024 7.850 8.500 7.710 8.250 387,102 +0.46(+5.91%)
Nov 18, 2024 7.240 8.210 7.238 7.790 502,737 +0.72(+10.18%)
Nov 15, 2024 6.340 7.126 6.274 7.070 426,858 +0.83(+13.30%)
Nov 14, 2024 6.010 6.300 5.986 6.240 172,439 +0.30(+5.05%)
Nov 13, 2024 6.010 6.170 5.860 5.940 103,154 +0.00(+0.00%)
Nov 12, 2024 5.760 5.940 5.720 5.940 119,839 +0.17(+2.95%)
Nov 11, 2024 6.080 6.120 5.590 5.770 217,825 -0.50(-7.97%)
Nov 08, 2024 6.460 6.470 6.100 6.270 144,521 -0.15(-2.34%)
Nov 07, 2024 6.230 6.500 6.190 6.420 111,888 +0.31(+5.07%)
Nov 06, 2024 6.070 6.110 5.850 6.110 172,818 -0.16(-2.55%)
Nov 05, 2024 6.350 6.380 6.180 6.270 92,496 +0.02(+0.32%)
Nov 04, 2024 6.190 6.270 6.050 6.250 54,584 +0.13(+2.12%)
Nov 01, 2024 6.200 6.270 6.040 6.120 83,070 -0.03(-0.49%)
Oct 31, 2024 6.290 6.300 6.000 6.150 83,560 -0.17(-2.69%)
Oct 30, 2024 6.410 6.421 6.290 6.320 62,025 -0.07(-1.10%)
Oct 29, 2024 6.150 6.448 6.150 6.390 83,047 +0.31(+5.10%)
Oct 28, 2024 6.000 6.160 6.000 6.080 71,308 +0.07(+1.16%)
Oct 25, 2024 6.080 6.150 6.010 6.010 49,165 -0.18(-2.91%)
Oct 24, 2024 6.180 6.210 6.008 6.190 114,374 +0.01(+0.16%)
Oct 23, 2024 6.360 6.360 5.970 6.180 119,813 -0.23(-3.59%)
Oct 22, 2024 6.400 6.460 6.300 6.410 82,700 +0.01(+0.16%)
Oct 21, 2024 6.550 6.750 6.220 6.400 248,153 -0.09(-1.39%)
Oct 18, 2024 6.050 6.580 6.020 6.490 286,012 +0.49(+8.17%)
Oct 17, 2024 6.000 6.050 5.930 6.000 44,516 +0.05(+0.84%)
Oct 16, 2024 6.000 6.050 5.900 5.950 48,867 +0.04(+0.68%)
Oct 15, 2024 5.910 5.940 5.760 5.910 49,278 +0.01(+0.17%)
Oct 14, 2024 5.910 5.950 5.827 5.900 71,450 -0.02(-0.34%)
Oct 11, 2024 5.880 6.100 5.850 5.920 146,055 +0.13(+2.25%)
Oct 10, 2024 5.620 5.800 5.500 5.790 61,600 +0.21(+3.76%)
Oct 09, 2024 5.570 5.589 5.450 5.580 36,488 +0.01(+0.18%)
Oct 08, 2024 5.750 5.750 5.440 5.570 65,352 -0.12(-2.11%)
Oct 07, 2024 5.750 5.930 5.630 5.690 120,636 -0.03(-0.52%)
Oct 04, 2024 5.700 5.800 5.670 5.720 59,111 +0.07(+1.24%)
Oct 03, 2024 5.700 5.718 5.580 5.650 39,237 -0.09(-1.57%)
Oct 02, 2024 5.650 5.781 5.650 5.740 34,913 +0.03(+0.53%)
Oct 01, 2024 5.870 5.890 5.670 5.710 69,309 -0.10(-1.72%)
Sep 30, 2024 5.750 5.820 5.600 5.810 92,666 +0.22(+3.94%)
Sep 27, 2024 5.770 5.790 5.540 5.590 55,383 -0.09(-1.58%)
Sep 26, 2024 5.640 5.795 5.544 5.680 97,254 -0.02(-0.35%)
Sep 25, 2024 5.900 6.000 5.621 5.700 119,723 -0.18(-3.06%)
Sep 24, 2024 5.900 5.980 5.820 5.880 93,092 +0.00(+0.00%)
Sep 23, 2024 6.060 6.090 5.767 5.880 106,878 -0.07(-1.18%)
Sep 20, 2024 5.690 6.055 5.670 5.950 215,772 +0.34(+6.06%)
Sep 19, 2024 5.650 5.676 5.530 5.610 55,820 +0.20(+3.70%)
Sep 18, 2024 5.770 5.800 5.410 5.410 112,044 -0.34(-5.91%)
Sep 17, 2024 5.950 5.960 5.700 5.750 53,705 -0.14(-2.38%)
Sep 16, 2024 5.860 5.948 5.650 5.890 93,277 +0.05(+0.86%)
Sep 13, 2024 5.900 6.100 5.750 5.840 139,069 -0.02(-0.34%)
Sep 12, 2024 5.280 5.950 5.280 5.860 215,307 +0.58(+10.98%)
Sep 11, 2024 5.360 5.360 5.110 5.280 50,161 +0.03(+0.51%)
Sep 10, 2024 5.090 5.300 5.040 5.253 39,861 +0.11(+2.20%)
Sep 09, 2024 5.160 5.330 5.090 5.140 58,253 -0.09(-1.72%)
Sep 06, 2024 5.260 5.350 5.060 5.230 43,451 -0.02(-0.38%)
Sep 05, 2024 5.400 5.462 5.250 5.250 63,895 -0.09(-1.69%)
Sep 04, 2024 5.320 5.470 5.280 5.340 23,039 +0.01(+0.19%)
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.