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

US Gold Ord Shs (NQ: USAU )

4.350 -0.060 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2024 3.380 3.450 3.380 3.420 7,903 +0.04(+1.33%)
Feb 28, 2024 3.450 3.450 3.331 3.375 8,751 -0.00(-0.15%)
Feb 27, 2024 3.480 3.480 3.290 3.380 23,006 -0.01(-0.29%)
Feb 26, 2024 3.380 3.420 3.310 3.390 17,541 +0.01(+0.30%)
Feb 23, 2024 3.360 3.490 3.330 3.380 14,366 +0.05(+1.50%)
Feb 22, 2024 3.460 3.480 3.330 3.330 13,061 -0.07(-2.06%)
Feb 21, 2024 3.500 3.500 3.400 3.400 6,991 -0.02(-0.58%)
Feb 20, 2024 3.500 3.500 3.368 3.420 27,353 -0.02(-0.58%)
Feb 16, 2024 3.430 3.500 3.430 3.440 6,624 +0.01(+0.29%)
Feb 15, 2024 3.300 3.480 3.300 3.430 10,947 +0.11(+3.31%)
Feb 14, 2024 3.350 3.355 3.270 3.320 16,794 +0.12(+3.75%)
Feb 13, 2024 3.450 3.510 3.200 3.200 23,371 -0.25(-7.25%)
Feb 12, 2024 3.500 3.520 3.450 3.450 10,529 -0.04(-1.15%)
Feb 09, 2024 3.510 3.524 3.450 3.490 22,272 +0.02(+0.58%)
Feb 08, 2024 3.470 3.530 3.470 3.470 17,042 +0.00(+0.00%)
Feb 07, 2024 3.530 3.580 3.470 3.470 26,954 -0.08(-2.25%)
Feb 06, 2024 3.560 3.630 3.550 3.550 8,092 -0.01(-0.28%)
Feb 05, 2024 3.700 3.770 3.550 3.560 31,448 -0.21(-5.57%)
Feb 02, 2024 3.700 3.780 3.660 3.770 19,404 +0.06(+1.56%)
Feb 01, 2024 3.720 3.775 3.695 3.712 49,117 +0.01(+0.32%)
Jan 31, 2024 3.700 3.765 3.690 3.700 17,867 -0.03(-0.80%)
Jan 30, 2024 3.740 3.740 3.680 3.730 5,226 +0.05(+1.36%)
Jan 29, 2024 3.520 3.730 3.520 3.680 32,334 +0.17(+4.84%)
Jan 26, 2024 3.570 3.640 3.500 3.510 15,920 -0.07(-1.82%)
Jan 25, 2024 3.720 3.737 3.530 3.575 22,500 -0.05(-1.52%)
Jan 24, 2024 3.790 3.800 3.590 3.630 25,927 -0.08(-2.16%)
Jan 23, 2024 3.830 3.930 3.710 3.710 22,993 -0.10(-2.62%)
Jan 22, 2024 3.870 3.980 3.810 3.810 17,641 -0.05(-1.30%)
Jan 19, 2024 3.890 4.150 3.830 3.860 81,883 +0.00(+0.00%)
Jan 18, 2024 3.850 3.920 3.810 3.860 12,497 +0.07(+1.85%)
Jan 17, 2024 3.800 3.828 3.760 3.790 25,891 -0.04(-1.04%)
Jan 16, 2024 3.930 4.040 3.800 3.830 45,649 -0.15(-3.77%)
Jan 12, 2024 4.110 4.370 3.850 3.980 90,181 -0.05(-1.24%)
Jan 11, 2024 4.150 4.230 4.030 4.030 48,201 -0.12(-2.89%)
Jan 10, 2024 4.120 4.197 4.070 4.150 8,404 +0.01(+0.24%)
Jan 09, 2024 3.970 4.160 3.970 4.140 15,947 +0.16(+4.02%)
Jan 08, 2024 4.070 4.099 3.947 3.980 30,287 -0.13(-3.16%)
Jan 05, 2024 4.280 4.280 4.040 4.110 28,618 -0.11(-2.61%)
Jan 04, 2024 4.330 4.365 4.200 4.220 31,962 -0.03(-0.71%)
Jan 03, 2024 4.180 4.280 4.070 4.250 37,475 +0.02(+0.47%)
Jan 02, 2024 4.250 4.380 4.230 4.230 42,044 -0.02(-0.47%)
Dec 29, 2023 4.040 4.320 4.040 4.250 60,994 +0.18(+4.42%)
Dec 28, 2023 4.200 4.265 4.030 4.070 23,463 -0.17(-4.01%)
Dec 27, 2023 4.240 4.407 4.150 4.240 64,341 +0.03(+0.71%)
Dec 26, 2023 3.980 4.355 3.980 4.210 61,391 +0.25(+6.45%)
Dec 22, 2023 3.880 4.045 3.810 3.955 60,241 +0.12(+3.26%)
Dec 21, 2023 3.750 3.830 3.710 3.830 33,089 +0.06(+1.59%)
Dec 20, 2023 3.740 3.865 3.700 3.770 33,700 +0.10(+2.72%)
Dec 19, 2023 3.620 3.750 3.610 3.670 20,202 +0.06(+1.66%)
Dec 18, 2023 3.640 3.730 3.527 3.610 22,800 -0.02(-0.55%)
Dec 15, 2023 3.720 3.740 3.600 3.630 10,408 -0.05(-1.36%)
Dec 14, 2023 3.550 3.750 3.550 3.680 38,998 +0.14(+3.95%)
Dec 13, 2023 3.560 3.590 3.420 3.540 23,184 +0.13(+3.81%)
Dec 12, 2023 3.520 3.555 3.400 3.410 37,171 -0.11(-3.12%)
Dec 11, 2023 3.550 3.591 3.520 3.520 67,613 -0.14(-3.80%)
Dec 08, 2023 3.620 3.690 3.550 3.659 18,076 +0.05(+1.35%)
Dec 07, 2023 3.700 3.790 3.610 3.610 27,132 -0.06(-1.63%)
Dec 06, 2023 3.720 3.740 3.551 3.670 30,168 -0.01(-0.27%)
Dec 05, 2023 3.900 3.910 3.530 3.680 47,508 -0.22(-5.64%)
Dec 04, 2023 3.840 4.080 3.710 3.900 111,199 +0.20(+5.41%)
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.