Gold Historical Price

Date Open High Low Close Volume OI
2018-03-07 1,335 1,340 1,323 1,325 304,633 508,100
2018-03-06 1,320 1,338 1,319 1,334 242,331 499,602
2018-03-05 1,322 1,327 1,318 1,320 280,150 505,451
2018-03-02 1,317 1,325 1,315 1,322 460,174 509,899
2018-03-01 1,318 1,320 1,303 1,317 293,989 527,812
2018-02-28 1,318 1,321 1,316 1,317 358,682 532,860
2018-02-27 1,327 1,336 1,314 1,318 270,915 532,525
2018-02-26 1,329 1,340 1,327 1,333 178,159 526,638
2018-02-23 1,332 1,332 1,326 1,328 220,760 524,449
2018-02-22 1,324 1,332 1,321 1,332 262,621 524,449
2018-02-21 1,329 1,335 1,322 1,323 398,507 528,154
2018-02-20 1,345 1,348 1,329 1,329 257,878 536,075
2018-02-19 1,347 1,351 1,343 1,345 294,252 532,060
2018-02-16 1,353 1,361 1,345 1,347 294,252 532,060
2018-02-15 1,350 1,357 1,344 1,353 457,618 528,382
2018-02-14 1,329 1,355 1,321 1,350 213,333 511,745
2018-02-13 1,322 1,330 1,322 1,329 225,042 510,150
2018-02-12 1,316 1,326 1,315 1,323 334,110 510,740
2018-02-09 1,319 1,322 1,310 1,315 384,541 517,708
2018-02-08 1,319 1,321 1,307 1,317 362,184 525,207
2018-02-07 1,324 1,332 1,312 1,318 486,495 535,321
2018-02-06 1,339 1,346 1,320 1,324 313,451 545,893
2018-02-05 1,333 1,340 1,329 1,338 445,735 548,278
2018-02-02 1,349 1,350 1,328 1,333 320,256 548,982
2018-02-01 1,345 1,351 1,338 1,349 392,320 552,035
2018-01-31 1,338 1,347 1,334 1,345 479,199 559,332
2018-01-30 1,340 1,348 1,335 1,338 529,935 556,439
2018-01-29 1,350 1,352 1,338 1,340 496,978 565,240
2018-01-26 1,348 1,357 1,345 1,350 698,050 573,135
2018-01-25 1,358 1,366 1,343 1,346 696,966 597,952

More Historical Gold Futures Prices