Gold Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-07-22 |
1,841 |
1,871 |
1,841 |
1,871 |
318,831 |
603,138 |
2020-07-21 |
1,817 |
1,843 |
1,816 |
1,841 |
204,186 |
592,122 |
2020-07-20 |
1,809 |
1,819 |
1,806 |
1,817 |
189,595 |
587,244 |
2020-07-17 |
1,796 |
1,811 |
1,796 |
1,809 |
220,675 |
579,074 |
2020-07-16 |
1,810 |
1,813 |
1,795 |
1,796 |
201,131 |
578,853 |
2020-07-15 |
1,809 |
1,813 |
1,804 |
1,810 |
305,772 |
580,175 |
2020-07-14 |
1,802 |
1,810 |
1,793 |
1,809 |
273,804 |
571,683 |
2020-07-13 |
1,798 |
1,812 |
1,798 |
1,802 |
273,724 |
568,421 |
2020-07-10 |
1,803 |
1,809 |
1,794 |
1,798 |
340,731 |
572,332 |
2020-07-09 |
1,808 |
1,815 |
1,798 |
1,803 |
317,930 |
575,872 |
2020-07-08 |
1,794 |
1,815 |
1,792 |
1,808 |
251,737 |
572,776 |
2020-07-07 |
1,784 |
1,797 |
1,775 |
1,794 |
206,720 |
559,370 |
2020-07-06 |
1,774 |
1,787 |
1,771 |
1,784 |
205,315 |
556,748 |
2020-07-03 |
1,775 |
1,777 |
1,773 |
1,774 |
287,071 |
554,173 |
2020-07-02 |
1,770 |
1,778 |
1,759 |
1,775 |
287,071 |
554,173 |
2020-07-01 |
1,780 |
1,788 |
1,761 |
1,770 |
214,213 |
561,628 |
2020-06-30 |
1,772 |
1,784 |
1,766 |
1,780 |
138,813 |
547,785 |
2020-06-29 |
1,770 |
1,774 |
1,767 |
1,772 |
210,836 |
545,561 |
2020-06-26 |
1,763 |
1,771 |
1,748 |
1,770 |
164,386 |
539,287 |
2020-06-25 |
1,761 |
1,768 |
1,757 |
1,764 |
257,083 |
537,260 |
2020-06-24 |
1,767 |
1,778 |
1,761 |
1,761 |
203,635 |
532,101 |
2020-06-23 |
1,754 |
1,770 |
1,748 |
1,767 |
242,552 |
522,913 |
2020-06-22 |
1,742 |
1,762 |
1,742 |
1,754 |
197,887 |
516,472 |
2020-06-19 |
1,722 |
1,744 |
1,721 |
1,742 |
164,488 |
493,240 |
2020-06-18 |
1,726 |
1,735 |
1,718 |
1,722 |
148,182 |
492,123 |
2020-06-17 |
1,726 |
1,729 |
1,714 |
1,726 |
189,974 |
489,563 |
2020-06-16 |
1,725 |
1,732 |
1,708 |
1,726 |
207,721 |
484,295 |
2020-06-15 |
1,729 |
1,734 |
1,706 |
1,725 |
159,551 |
485,517 |
2020-06-12 |
1,727 |
1,742 |
1,723 |
1,729 |
220,651 |
484,398 |
2020-06-11 |
1,738 |
1,744 |
1,723 |
1,727 |
215,629 |
480,645 |
More Historical Gold Futures Prices