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

US Gold Ord Shs (NQ: USAU )

5.950 +0.590 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 6.070 6.790 6.630 27,860 +0.56(+9.23%)
Jan 28, 2022 6.080 6.250 6.010 6.070 54,185 -0.19(-3.04%)
Jan 27, 2022 6.650 6.720 6.162 6.260 23,604 -0.41(-6.15%)
Jan 26, 2022 6.690 6.900 6.610 6.670 40,097 -0.13(-1.91%)
Jan 25, 2022 6.840 7.000 6.610 6.800 51,676 -0.13(-1.88%)
Jan 24, 2022 7.740 7.740 6.650 6.930 76,886 -0.41(-5.59%)
Jan 21, 2022 7.900 7.910 7.340 7.340 34,564 -0.53(-6.78%)
Jan 20, 2022 8.100 8.130 7.810 7.874 30,022 -0.14(-1.70%)
Jan 19, 2022 7.780 8.530 7.780 8.010 58,916 +0.12(+1.52%)
Jan 18, 2022 8.000 8.010 7.780 7.890 20,115 -0.05(-0.63%)
Jan 14, 2022 7.940 0 +0.08(+1.02%)
Jan 13, 2022 8.185 8.185 7.860 7.860 50,538 -0.21(-2.60%)
Jan 12, 2022 8.600 8.870 7.700 8.070 214,909 -0.49(-5.72%)
Jan 11, 2022 8.410 8.560 8.190 8.560 13,481 +0.20(+2.39%)
Jan 10, 2022 8.490 8.490 8.210 8.360 26,120 -0.24(-2.79%)
Jan 07, 2022 8.233 8.600 8.233 8.600 15,127 +0.21(+2.50%)
Jan 06, 2022 8.600 8.600 8.200 8.390 16,323 -0.21(-2.44%)
Jan 05, 2022 8.750 8.900 8.500 8.600 23,027 -0.14(-1.60%)
Jan 04, 2022 8.850 8.865 8.702 8.740 17,098 -0.11(-1.24%)
Jan 03, 2022 8.930 8.930 8.700 8.850 11,590 -0.12(-1.34%)
Dec 31, 2021 8.680 8.970 8.550 8.970 29,759 +0.25(+2.87%)
Dec 30, 2021 8.690 8.971 8.568 8.720 18,301 -0.07(-0.80%)
Dec 29, 2021 8.980 8.980 8.693 8.790 11,135 -0.16(-1.79%)
Dec 28, 2021 8.720 9.150 8.606 8.950 17,790 +0.17(+1.94%)
Dec 27, 2021 9.100 9.135 8.780 8.780 21,428 -0.40(-4.36%)
Dec 23, 2021 8.740 9.200 8.610 9.180 40,354 +0.52(+6.00%)
Dec 22, 2021 8.700 8.750 8.360 8.660 29,360 -0.10(-1.14%)
Dec 21, 2021 8.480 8.830 8.310 8.760 27,825 +0.22(+2.58%)
Dec 20, 2021 7.980 8.600 7.980 8.540 44,465 +0.48(+5.96%)
Dec 17, 2021 8.360 8.360 7.980 8.060 66,915 -0.09(-1.10%)
Dec 16, 2021 8.100 8.230 8.000 8.150 53,660 +0.10(+1.24%)
Dec 15, 2021 8.060 8.403 7.810 8.050 70,482 -0.28(-3.36%)
Dec 14, 2021 8.960 9.170 8.020 8.330 78,841 -0.92(-9.95%)
Dec 13, 2021 9.730 9.950 9.110 9.250 64,900 -0.49(-5.03%)
Dec 10, 2021 9.830 9.977 9.665 9.740 46,643 +0.02(+0.21%)
Dec 09, 2021 9.810 9.970 9.720 9.720 19,492 -0.10(-1.02%)
Dec 08, 2021 9.810 10.00 9.763 9.820 31,075 +0.03(+0.31%)
Dec 07, 2021 10.01 10.15 9.790 9.790 36,814 -0.19(-1.90%)
Dec 06, 2021 10.38 10.39 9.840 9.980 70,203 -0.40(-3.85%)
Dec 03, 2021 11.25 11.25 10.32 10.38 92,930 -0.77(-6.91%)
Dec 02, 2021 11.01 11.50 10.92 11.15 95,247 +0.35(+3.24%)
Dec 01, 2021 11.23 11.63 10.61 10.80 178,090 +0.04(+0.37%)
Nov 30, 2021 10.35 10.81 10.15 10.76 50,935 +0.41(+3.96%)
Nov 29, 2021 10.00 10.42 9.750 10.35 47,518 +0.35(+3.50%)
Nov 26, 2021 10.20 10.24 9.920 10.00 18,914 -0.20(-1.96%)
Nov 24, 2021 10.09 10.38 9.950 10.20 4,739 -0.05(-0.49%)
Nov 23, 2021 10.36 10.36 10.00 10.25 20,970 -0.13(-1.25%)
Nov 22, 2021 10.45 10.55 10.10 10.38 16,686 -0.11(-1.05%)
Nov 19, 2021 10.71 10.71 10.42 10.49 10,334 -0.28(-2.63%)
Nov 18, 2021 11.10 10.78 10.50 10.77 53,636 -0.27(-2.41%)
Nov 17, 2021 10.64 11.20 10.61 11.04 29,727 +0.33(+3.08%)
Nov 16, 2021 10.55 10.73 10.44 10.71 43,310 +0.17(+1.60%)
Nov 15, 2021 10.55 10.69 10.39 10.54 35,923 +0.10(+0.97%)
Nov 12, 2021 10.22 10.50 10.13 10.44 39,257 +0.28(+2.71%)
Nov 11, 2021 10.14 10.29 9.920 10.16 13,082 +0.23(+2.36%)
Nov 10, 2021 10.00 9.930 46,294 -0.03(-0.30%)
Nov 09, 2021 10.06 10.06 9.660 9.960 19,866 +0.03(+0.30%)
Nov 08, 2021 9.900 10.19 9.900 9.930 17,315 +0.02(+0.20%)
Nov 05, 2021 9.610 9.970 9.610 9.910 23,562 +0.31(+3.23%)
Nov 04, 2021 9.520 9.824 9.520 9.600 17,007 +0.01(+0.10%)
Nov 03, 2021 9.710 10.00 9.350 9.590 52,443 -0.15(-1.54%)
Nov 02, 2021 9.900 9.900 9.710 9.740 13,289 -0.19(-1.91%)
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.