Gold Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-27 |
1,726 |
1,726 |
1,709 |
1,714 |
191,300 |
498,089 |
2020-04-24 |
1,729 |
1,735 |
1,711 |
1,726 |
215,003 |
498,203 |
2020-04-23 |
1,714 |
1,737 |
1,708 |
1,729 |
208,110 |
497,181 |
2020-04-22 |
1,683 |
1,717 |
1,681 |
1,714 |
267,550 |
493,158 |
2020-04-21 |
1,694 |
1,696 |
1,664 |
1,683 |
201,330 |
496,671 |
2020-04-20 |
1,681 |
1,700 |
1,672 |
1,694 |
247,834 |
492,498 |
2020-04-17 |
1,717 |
1,717 |
1,680 |
1,680 |
218,173 |
491,454 |
2020-04-16 |
1,716 |
1,737 |
1,711 |
1,717 |
200,498 |
491,871 |
2020-04-14 |
1,711 |
1,744 |
1,710 |
1,726 |
179,180 |
491,828 |
2020-04-13 |
1,685 |
1,720 |
1,677 |
1,711 |
243,095 |
488,918 |
2020-04-09 |
1,645 |
1,687 |
1,644 |
1,681 |
136,426 |
478,556 |
2020-04-08 |
1,647 |
1,654 |
1,644 |
1,645 |
225,482 |
480,050 |
2020-04-07 |
1,658 |
1,666 |
1,645 |
1,647 |
211,083 |
489,696 |
2020-04-06 |
1,615 |
1,666 |
1,611 |
1,657 |
149,789 |
484,121 |
2020-04-03 |
1,610 |
1,623 |
1,608 |
1,615 |
182,481 |
490,140 |
2020-04-02 |
1,590 |
1,617 |
1,581 |
1,610 |
178,313 |
489,955 |
2020-04-01 |
1,575 |
1,597 |
1,565 |
1,590 |
191,656 |
495,652 |
2020-03-31 |
1,621 |
1,622 |
1,572 |
1,575 |
188,409 |
518,054 |
2020-03-30 |
1,621 |
1,629 |
1,611 |
1,621 |
288,717 |
523,186 |
2020-03-27 |
1,628 |
1,630 |
1,615 |
1,621 |
396,642 |
526,665 |
2020-03-26 |
1,615 |
1,639 |
1,597 |
1,628 |
381,609 |
542,462 |
2020-03-25 |
1,619 |
1,635 |
1,599 |
1,615 |
626,984 |
547,334 |
2020-03-24 |
1,551 |
1,627 |
1,550 |
1,620 |
477,088 |
561,227 |
2020-03-23 |
1,508 |
1,560 |
1,486 |
1,551 |
331,459 |
553,030 |
2020-03-20 |
1,472 |
1,514 |
1,464 |
1,496 |
400,776 |
553,178 |
2020-03-19 |
1,485 |
1,497 |
1,466 |
1,472 |
519,717 |
565,562 |
2020-03-18 |
1,528 |
1,543 |
1,476 |
1,485 |
522,007 |
573,925 |
2020-03-17 |
1,512 |
1,548 |
1,467 |
1,528 |
654,928 |
571,178 |
2020-03-16 |
1,534 |
1,565 |
1,453 |
1,512 |
635,732 |
582,100 |
2020-03-13 |
1,578 |
1,595 |
1,512 |
1,529 |
723,852 |
596,340 |
More Historical Gold Futures Prices