Gold Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
1,714 |
1,739 |
1,712 |
1,738 |
199,179 |
475,661 |
2020-06-09 |
1,698 |
1,720 |
1,693 |
1,714 |
164,719 |
469,893 |
2020-06-08 |
1,684 |
1,700 |
1,678 |
1,698 |
294,907 |
471,145 |
2020-06-05 |
1,713 |
1,715 |
1,673 |
1,684 |
212,677 |
471,358 |
2020-06-04 |
1,698 |
1,720 |
1,697 |
1,713 |
279,209 |
473,069 |
2020-06-01 |
1,729 |
1,744 |
1,729 |
1,739 |
166,057 |
487,490 |
2020-05-29 |
1,718 |
1,736 |
1,714 |
1,729 |
199,597 |
510,656 |
2020-05-28 |
1,709 |
1,726 |
1,707 |
1,718 |
313,594 |
512,180 |
2020-05-27 |
1,710 |
1,715 |
1,695 |
1,709 |
483,021 |
519,374 |
2020-05-26 |
1,727 |
1,734 |
1,709 |
1,710 |
276,154 |
527,723 |
2020-05-25 |
1,734 |
1,734 |
1,724 |
1,727 |
313,705 |
530,794 |
2020-05-22 |
1,726 |
1,738 |
1,724 |
1,734 |
313,705 |
530,794 |
2020-05-21 |
1,747 |
1,747 |
1,719 |
1,727 |
227,415 |
533,013 |
2020-05-20 |
1,744 |
1,752 |
1,743 |
1,747 |
217,337 |
528,205 |
2020-05-19 |
1,732 |
1,746 |
1,727 |
1,744 |
306,617 |
524,184 |
2020-05-18 |
1,741 |
1,764 |
1,729 |
1,732 |
230,258 |
525,368 |
2020-05-15 |
1,730 |
1,749 |
1,729 |
1,741 |
241,131 |
521,493 |
2020-05-14 |
1,715 |
1,735 |
1,711 |
1,730 |
258,671 |
511,060 |
2020-05-13 |
1,701 |
1,716 |
1,700 |
1,715 |
256,070 |
496,739 |
2020-05-12 |
1,697 |
1,709 |
1,694 |
1,701 |
266,454 |
495,185 |
2020-05-11 |
1,703 |
1,711 |
1,693 |
1,697 |
292,003 |
500,798 |
2020-05-08 |
1,715 |
1,722 |
1,701 |
1,701 |
309,729 |
504,036 |
2020-05-07 |
1,685 |
1,721 |
1,684 |
1,715 |
234,953 |
493,628 |
2020-05-06 |
1,705 |
1,707 |
1,683 |
1,685 |
211,744 |
490,343 |
2020-05-05 |
1,701 |
1,710 |
1,694 |
1,705 |
166,311 |
490,122 |
2020-05-04 |
1,700 |
1,709 |
1,693 |
1,701 |
184,575 |
489,877 |
2020-05-01 |
1,686 |
1,703 |
1,671 |
1,699 |
254,626 |
490,551 |
2020-04-30 |
1,712 |
1,720 |
1,682 |
1,686 |
168,202 |
499,640 |
2020-04-29 |
1,707 |
1,715 |
1,699 |
1,712 |
186,494 |
500,691 |
2020-04-28 |
1,714 |
1,715 |
1,693 |
1,707 |
160,242 |
501,029 |
More Historical Gold Futures Prices