Gold Historical Price

Date Open High Low Close Volume OI
2018-08-27 1,206 1,212 1,203 1,211 306,755 481,234
2018-08-24 1,185 1,208 1,183 1,206 240,108 480,516
2018-08-23 1,196 1,196 1,184 1,185 243,905 485,184
2018-08-22 1,196 1,201 1,193 1,195 224,922 483,730
2018-08-21 1,190 1,196 1,188 1,196 212,617 481,468
2018-08-20 1,185 1,191 1,183 1,190 262,651 476,035
2018-08-17 1,174 1,185 1,172 1,185 373,218 477,460
2018-08-16 1,175 1,181 1,161 1,174 391,898 479,969
2018-08-15 1,194 1,194 1,173 1,174 249,187 476,739
2018-08-14 1,194 1,198 1,192 1,194 389,854 475,774
2018-08-13 1,211 1,214 1,192 1,193 339,905 466,612
2018-08-10 1,212 1,216 1,206 1,211 239,176 463,370
2018-08-09 1,214 1,217 1,211 1,212 274,592 461,454
2018-08-08 1,211 1,215 1,207 1,214 214,247 459,474
2018-08-07 1,207 1,216 1,206 1,211 205,992 459,393
2018-08-06 1,213 1,218 1,206 1,207 289,008 459,970
2018-08-03 1,208 1,219 1,205 1,213 246,226 458,919
2018-08-02 1,216 1,221 1,207 1,208 229,436 453,432
2018-08-01 1,224 1,224 1,216 1,218 312,677 452,655
2018-07-31 1,222 1,227 1,215 1,223 271,529 449,871
2018-07-30 1,223 1,225 1,219 1,221 431,382 463,313
2018-07-27 1,223 1,227 1,218 1,223 415,719 485,701
2018-07-26 1,232 1,235 1,222 1,223 342,833 500,144
2018-07-25 1,224 1,234 1,223 1,232 378,897 496,620
2018-07-24 1,225 1,229 1,219 1,224 422,470 495,144
2018-07-23 1,232 1,235 1,222 1,225 425,746 515,584
2018-07-20 1,223 1,232 1,216 1,232 523,818 523,370
2018-07-19 1,228 1,228 1,212 1,223 326,249 532,128
2018-07-18 1,228 1,229 1,221 1,227 357,866 528,278
2018-07-17 1,241 1,245 1,226 1,227 207,434 526,471

More Historical Gold Futures Prices