Gold Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2019-10-25 |
1,503 |
1,517 |
1,501 |
1,504 |
315,736 |
652,554 |
2019-10-24 |
1,492 |
1,504 |
1,488 |
1,503 |
251,307 |
637,457 |
2019-10-23 |
1,488 |
1,495 |
1,488 |
1,492 |
217,587 |
625,528 |
2019-10-22 |
1,484 |
1,489 |
1,482 |
1,488 |
304,067 |
625,390 |
2019-10-21 |
1,490 |
1,495 |
1,482 |
1,484 |
247,326 |
621,092 |
2019-10-18 |
1,492 |
1,494 |
1,485 |
1,490 |
317,820 |
620,519 |
2019-10-17 |
1,489 |
1,496 |
1,485 |
1,492 |
391,894 |
610,889 |
2019-10-16 |
1,481 |
1,491 |
1,478 |
1,489 |
323,356 |
607,387 |
2019-10-15 |
1,493 |
1,497 |
1,479 |
1,481 |
238,924 |
606,080 |
2019-10-14 |
1,488 |
1,496 |
1,483 |
1,493 |
512,274 |
605,365 |
2019-10-11 |
1,493 |
1,503 |
1,475 |
1,488 |
430,781 |
614,755 |
2019-10-10 |
1,505 |
1,516 |
1,492 |
1,493 |
299,916 |
619,977 |
2019-10-09 |
1,505 |
1,510 |
1,500 |
1,505 |
386,854 |
616,957 |
2019-10-08 |
1,493 |
1,508 |
1,488 |
1,505 |
271,393 |
614,549 |
2019-10-07 |
1,504 |
1,509 |
1,491 |
1,493 |
363,161 |
619,984 |
2019-10-04 |
1,505 |
1,510 |
1,498 |
1,504 |
422,050 |
619,747 |
2019-10-03 |
1,500 |
1,517 |
1,497 |
1,505 |
411,971 |
615,257 |
2019-10-02 |
1,479 |
1,504 |
1,475 |
1,500 |
469,550 |
604,885 |
2019-10-01 |
1,473 |
1,485 |
1,457 |
1,479 |
463,099 |
610,343 |
2019-09-30 |
1,497 |
1,499 |
1,466 |
1,473 |
479,329 |
629,466 |
2019-09-27 |
1,504 |
1,507 |
1,488 |
1,497 |
412,012 |
631,691 |
2019-09-26 |
1,503 |
1,511 |
1,503 |
1,504 |
516,122 |
633,947 |
2019-09-25 |
1,531 |
1,534 |
1,502 |
1,503 |
443,769 |
658,944 |
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 |
More Historical Gold Futures Prices