Gold Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-03-12 |
1,636 |
1,648 |
1,564 |
1,578 |
511,898 |
629,598 |
2020-03-11 |
1,649 |
1,669 |
1,634 |
1,636 |
449,448 |
633,470 |
2020-03-10 |
1,679 |
1,680 |
1,645 |
1,649 |
571,248 |
646,401 |
2020-03-09 |
1,674 |
1,702 |
1,660 |
1,679 |
751,024 |
664,722 |
2020-03-06 |
1,672 |
1,690 |
1,651 |
1,674 |
399,393 |
688,681 |
2020-03-05 |
1,636 |
1,674 |
1,636 |
1,672 |
349,467 |
677,276 |
2020-03-04 |
1,640 |
1,648 |
1,634 |
1,636 |
509,943 |
691,985 |
2020-03-03 |
1,589 |
1,647 |
1,589 |
1,640 |
474,456 |
686,014 |
2020-03-02 |
1,586 |
1,610 |
1,580 |
1,589 |
831,427 |
698,203 |
2020-02-28 |
1,644 |
1,648 |
1,567 |
1,586 |
611,166 |
722,120 |
2020-02-27 |
1,641 |
1,658 |
1,637 |
1,644 |
565,885 |
726,396 |
2020-02-26 |
1,635 |
1,654 |
1,627 |
1,641 |
711,203 |
732,917 |
2020-02-25 |
1,659 |
1,659 |
1,634 |
1,635 |
747,530 |
728,362 |
2020-02-24 |
1,643 |
1,688 |
1,643 |
1,659 |
518,964 |
730,436 |
2020-02-21 |
1,619 |
1,648 |
1,619 |
1,643 |
426,018 |
730,334 |
2020-02-20 |
1,611 |
1,622 |
1,605 |
1,619 |
321,279 |
722,683 |
2020-02-19 |
1,601 |
1,612 |
1,600 |
1,611 |
439,596 |
715,317 |
2020-02-18 |
1,581 |
1,605 |
1,581 |
1,601 |
250,916 |
688,396 |
2020-02-17 |
1,584 |
1,584 |
1,579 |
1,581 |
287,115 |
674,073 |
2020-02-14 |
1,576 |
1,585 |
1,574 |
1,584 |
287,115 |
674,073 |
2020-02-13 |
1,566 |
1,577 |
1,566 |
1,576 |
215,557 |
656,472 |
2020-02-12 |
1,568 |
1,570 |
1,562 |
1,566 |
251,838 |
658,024 |
2020-02-11 |
1,572 |
1,573 |
1,563 |
1,568 |
202,359 |
658,782 |
2020-02-10 |
1,570 |
1,576 |
1,568 |
1,572 |
298,626 |
654,637 |
2020-02-07 |
1,566 |
1,573 |
1,563 |
1,570 |
238,802 |
652,257 |
2020-02-06 |
1,556 |
1,567 |
1,553 |
1,566 |
324,935 |
650,392 |
2020-02-05 |
1,553 |
1,562 |
1,548 |
1,556 |
362,637 |
654,572 |
2020-02-04 |
1,577 |
1,579 |
1,550 |
1,553 |
330,131 |
674,129 |
2020-02-03 |
1,589 |
1,590 |
1,572 |
1,577 |
361,502 |
678,817 |
2020-01-31 |
1,574 |
1,590 |
1,571 |
1,589 |
468,544 |
681,868 |
More Historical Gold Futures Prices