Gold Historical Price

Date Open High Low Close Volume OI
2018-04-23 1,335 1,335 1,322 1,324 301,318 514,852
2018-04-19 1,349 1,354 1,341 1,345 320,938 517,921
2018-04-18 1,347 1,355 1,342 1,349 287,880 510,229
2018-04-17 1,346 1,349 1,338 1,347 276,761 509,128
2018-04-16 1,345 1,350 1,341 1,345 280,389 506,429
2018-04-13 1,335 1,346 1,335 1,345 421,359 514,001
2018-04-12 1,353 1,353 1,334 1,335 517,133 531,749
2018-04-11 1,339 1,364 1,339 1,353 296,179 499,588
2018-04-10 1,336 1,342 1,331 1,339 242,024 493,869
2018-04-09 1,333 1,338 1,327 1,336 383,324 495,082
2018-04-06 1,326 1,335 1,322 1,333 288,119 493,317
2018-04-04 1,332 1,348 1,332 1,333 297,094 493,141
2018-04-03 1,341 1,342 1,329 1,333 264,296 501,415
2018-04-02 1,325 1,344 1,323 1,341 264,468 499,565
2018-03-29 1,320 1,328 1,320 1,325 464,871 508,167
2018-03-28 1,345 1,347 1,324 1,325 603,101 529,678
2018-03-27 1,353 1,356 1,340 1,344 553,719 551,620
2018-03-26 1,347 1,355 1,344 1,352 594,500 564,301
2018-03-23 1,329 1,350 1,328 1,347 443,317 570,423
2018-03-22 1,332 1,334 1,325 1,328 555,342 558,857
2018-03-21 1,311 1,336 1,309 1,332 354,799 545,499
2018-03-20 1,317 1,318 1,308 1,310 354,161 540,677
2018-03-19 1,314 1,319 1,308 1,315 321,719 533,887
2018-03-16 1,316 1,321 1,310 1,314 275,061 542,647
2018-03-15 1,325 1,328 1,315 1,316 288,030 537,768
2018-03-14 1,326 1,330 1,322 1,325 379,390 526,762
2018-03-13 1,323 1,328 1,317 1,326 264,137 505,991
2018-03-12 1,323 1,324 1,315 1,323 396,203 495,769
2018-03-09 1,322 1,325 1,314 1,323 291,324 497,387
2018-03-08 1,325 1,329 1,319 1,321 344,640 508,050

More Historical Gold Futures Prices