Gold Historical Price

Date Open High Low Close Volume OI
2018-01-24 1,341 1,361 1,339 1,358 456,585 582,421
2018-01-23 1,334 1,341 1,332 1,340 453,880 573,295
2018-01-22 1,332 1,335 1,329 1,334 320,811 586,528
2018-01-19 1,327 1,337 1,324 1,331 338,058 595,151
2018-01-18 1,337 1,337 1,324 1,326 436,608 591,198
2018-01-17 1,339 1,344 1,326 1,326 554,391 582,333
2018-01-16 1,341 1,342 1,332 1,338 428,444 574,992
2018-01-15 1,337 1,344 1,336 1,341 296,624 564,056
2018-01-12 1,322 1,339 1,322 1,336 296,624 564,056
2018-01-11 1,316 1,324 1,316 1,323 443,688 567,435
2018-01-10 1,313 1,325 1,309 1,314 399,198 555,455
2018-01-09 1,320 1,320 1,309 1,311 291,287 552,072
2018-01-08 1,319 1,322 1,315 1,320 350,582 551,441
2018-01-05 1,322 1,323 1,315 1,318 411,676 542,313
2018-01-04 1,313 1,326 1,306 1,324 381,766 512,172
2018-01-03 1,318 1,321 1,308 1,313 304,822 500,731
2018-01-02 1,303 1,319 1,302 1,317 260,754 492,970
2017-12-29 1,295 1,307 1,294 1,302 243,862 471,653
2017-12-28 1,287 1,295 1,287 1,292 215,499 458,348
2017-12-27 1,283 1,289 1,281 1,287 138,523 456,470
2017-12-26 1,275 1,284 1,273 1,282 205,359 456,157
2017-12-22 1,267 1,276 1,265 1,274 208,714 455,498
2017-12-21 1,265 1,269 1,263 1,266 211,767 452,338
2017-12-20 1,262 1,267 1,261 1,265 215,715 453,595
2017-12-19 1,262 1,265 1,259 1,260 218,356 453,613
2017-12-18 1,255 1,263 1,253 1,261 255,347 455,137
2017-12-15 1,253 1,261 1,250 1,254 275,417 450,743
2017-12-14 1,255 1,259 1,251 1,252 341,704 456,151
2017-12-13 1,244 1,256 1,240 1,255 247,947 446,618
2017-12-12 1,242 1,247 1,237 1,244 199,816 451,195

More Historical Gold Futures Prices