Gold Historical Price

Date Open High Low Close Volume OI
2019-07-01 1,411 1,455 1,382 1,384 321,953 580,855
2019-06-28 1,414 1,415 1,407 1,410 354,368 579,514
2019-06-27 1,409 1,409 1,408 1,408 439,614 574,341
2019-06-26 1,423 1,424 1,408 1,409 667,541 577,605
2019-06-25 1,419 1,438 1,412 1,423 389,931 583,907
2019-06-24 1,402 1,421 1,400 1,420 536,348 572,893
2019-06-21 1,388 1,411 1,383 1,399 566,691 571,676
2019-06-20 1,360 1,393 1,333 1,388 343,305 538,951
2019-06-19 1,346 1,362 1,342 1,360 386,318 525,636
2019-06-18 1,340 1,354 1,333 1,347 246,295 523,341
2019-06-17 1,344 1,344 1,333 1,340 375,815 522,378
2019-06-14 1,342 1,358 1,333 1,342 215,074 511,471
2019-06-13 1,333 1,343 1,333 1,342 248,936 502,540
2019-06-12 1,327 1,338 1,326 1,334 227,488 496,663
2019-06-11 1,328 1,330 1,320 1,327 241,887 499,227
2019-06-10 1,341 1,341 1,325 1,328 343,660 501,322
2019-06-07 1,335 1,348 1,330 1,340 270,127 492,947
2019-06-06 1,330 1,340 1,327 1,335 427,600 489,676
2019-06-05 1,325 1,344 1,325 1,330 329,204 481,495
2019-06-04 1,325 1,329 1,320 1,325 376,346 476,704
2019-06-03 1,308 1,328 1,306 1,325 358,291 465,077
2019-05-31 1,289 1,307 1,288 1,305 344,725 443,231
2019-05-30 1,280 1,292 1,275 1,288 404,820 454,126
2019-05-29 1,280 1,292 1,279 1,279 586,834 505,126
2019-05-28 1,285 1,292 1,276 1,279 302,590 517,279
2019-05-27 1,286 1,287 1,284 1,285 414,390 519,715
2019-05-24 1,283 1,285 1,281 1,285 414,390 519,715
2019-05-23 1,272 1,287 1,272 1,282 256,513 514,515
2019-05-22 1,275 1,277 1,270 1,272 259,630 508,643
2019-05-21 1,278 1,278 1,269 1,273 212,182 234,263

More Historical Gold Futures Prices