Gold Historical Price

Date Open High Low Close Volume OI
2019-09-24 1,522 1,535 1,517 1,531 383,709 647,392
2019-09-23 1,516 1,526 1,512 1,522 294,801 634,985
2019-09-20 1,499 1,517 1,498 1,516 302,176 632,101
2019-09-19 1,494 1,503 1,489 1,499 384,113 628,464
2019-09-18 1,501 1,511 1,487 1,494 358,130 630,990
2019-09-17 1,498 1,507 1,494 1,501 367,604 625,007
2019-09-16 1,489 1,511 1,489 1,498 377,773 621,630
2019-09-13 1,499 1,508 1,486 1,488 504,654 623,637
2019-09-12 1,497 1,521 1,490 1,499 327,380 620,212
2019-09-11 1,485 1,498 1,485 1,496 412,367 614,753
2019-09-10 1,499 1,500 1,485 1,485 335,849 617,795
2019-09-09 1,506 1,514 1,498 1,499 575,617 617,054
2019-09-06 1,519 1,527 1,503 1,506 632,078 618,240
2019-09-05 1,552 1,553 1,513 1,519 435,929 643,563
2019-09-04 1,548 1,556 1,534 1,552 576,498 634,358
2019-09-03 1,529 1,549 1,522 1,548 355,554 609,472
2019-09-02 1,521 1,532 1,521 1,529 480,606 618,946
2019-08-30 1,525 1,532 1,518 1,520 480,606 618,946
2019-08-29 1,540 1,549 1,521 1,527 381,526 629,695
2019-08-28 1,543 1,546 1,533 1,540 373,007 636,183
2019-08-27 1,527 1,544 1,527 1,543 436,897 628,862
2019-08-26 1,527 1,553 1,526 1,527 500,619 626,134
2019-08-23 1,498 1,529 1,482 1,526 300,830 598,402
2019-08-22 1,502 1,504 1,493 1,498 261,228 595,486
2019-08-21 1,507 1,507 1,497 1,502 258,267 594,807
2019-08-20 1,496 1,508 1,494 1,507 316,713 593,610
2019-08-19 1,512 1,512 1,494 1,496 340,600 599,357
2019-08-16 1,523 1,527 1,506 1,512 453,875 605,885
2019-08-15 1,516 1,525 1,511 1,523 508,637 598,906
2019-08-14 1,499 1,523 1,495 1,516 655,607 593,962

More Historical Gold Futures Prices