Gold Historical Price

Date Open High Low Close Volume OI
2018-07-16 1,241 1,245 1,238 1,241 312,917 522,194
2018-07-13 1,247 1,248 1,237 1,241 266,731 510,768
2018-07-12 1,242 1,248 1,241 1,247 366,580 507,347
2018-07-11 1,256 1,257 1,241 1,242 309,464 503,593
2018-07-10 1,258 1,260 1,247 1,256 281,444 507,366
2018-07-09 1,255 1,266 1,255 1,258 218,237 498,271
2018-07-06 1,258 1,258 1,253 1,255 430,054 490,401
2018-07-05 1,257 1,259 1,251 1,254 326,478 494,164
2018-07-04 1,252 1,260 1,252 1,257 302,644 490,810
2018-07-03 1,242 1,257 1,238 1,252 302,644 490,810
2018-07-02 1,253 1,254 1,240 1,241 241,356 477,440
2018-06-29 1,248 1,255 1,246 1,253 254,811 470,182
2018-06-28 1,252 1,254 1,246 1,248 270,266 470,270
2018-06-27 1,259 1,259 1,251 1,252 261,689 468,573
2018-06-26 1,265 1,267 1,255 1,258 211,482 474,898
2018-06-25 1,269 1,272 1,263 1,264 197,360 473,193
2018-06-22 1,267 1,270 1,267 1,269 294,961 470,217
2018-06-21 1,268 1,270 1,261 1,267 250,370 467,379
2018-06-20 1,275 1,276 1,268 1,268 300,092 468,345
2018-06-19 1,278 1,284 1,271 1,274 202,332 468,119
2018-06-18 1,279 1,282 1,277 1,278 555,061 472,680
2018-06-15 1,292 1,303 1,276 1,280 356,803 464,439
2018-06-14 1,299 1,309 1,298 1,302 275,929 454,229
2018-06-13 1,296 1,301 1,293 1,299 244,815 448,695
2018-06-12 1,300 1,300 1,293 1,296 218,777 446,828
2018-06-11 1,299 1,302 1,294 1,300 232,246 446,905
2018-06-08 1,297 1,300 1,294 1,299 274,927 450,367
2018-06-07 1,289 1,302 1,289 1,297 264,944 445,714
2018-06-06 1,296 1,301 1,294 1,296 277,641 450,641
2018-06-05 1,292 1,300 1,290 1,296 221,664 452,344

More Historical Gold Futures Prices