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 (%)
Feb 28, 2022 6.970 7.080 6.800 7.000 48,825 +0.16(+2.34%)
Feb 25, 2022 6.750 6.870 6.530 6.840 15,777 -0.01(-0.15%)
Feb 24, 2022 7.000 7.090 6.500 6.850 81,626 +0.10(+1.48%)
Feb 23, 2022 6.800 6.980 6.750 6.750 14,010 -0.07(-1.03%)
Feb 22, 2022 7.120 7.120 6.704 6.820 22,237 -0.11(-1.59%)
Feb 18, 2022 6.930 0 +0.13(+1.91%)
Feb 17, 2022 6.770 6.887 6.570 6.800 24,889 +0.29(+4.43%)
Feb 16, 2022 6.370 6.810 6.325 6.512 37,321 +0.16(+2.57%)
Feb 15, 2022 6.500 6.790 6.156 6.348 62,172 -0.28(-4.25%)
Feb 14, 2022 7.060 7.180 6.630 6.630 47,281 -0.38(-5.42%)
Feb 11, 2022 6.870 7.150 6.835 7.010 83,165 +0.25(+3.62%)
Feb 10, 2022 6.960 7.000 6.614 6.765 31,170 -0.15(-2.10%)
Feb 09, 2022 7.010 7.030 6.900 6.910 18,949 -0.08(-1.14%)
Feb 08, 2022 7.180 7.180 6.910 6.990 14,139 -0.07(-0.99%)
Feb 07, 2022 6.880 7.170 6.880 7.060 23,330 +0.13(+1.95%)
Feb 04, 2022 7.060 7.060 6.750 6.925 13,490 +0.16(+2.29%)
Feb 03, 2022 7.020 6.770 13,635 -0.25(-3.56%)
Feb 02, 2022 7.230 7.645 6.990 7.020 26,452 -0.12(-1.68%)
Feb 01, 2022 6.770 7.218 6.684 7.140 20,570 +0.51(+7.69%)
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%)
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.