Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.950 +0.590 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.50 13.89 13.11 13.60 5,929 -0.20(-1.45%)
Apr 27, 2018 12.70 13.80 12.70 13.80 16,170 +1.10(+8.66%)
Apr 26, 2018 12.60 12.90 12.60 12.70 9,019 +0.19(+1.50%)
Apr 25, 2018 12.80 13.07 12.20 12.51 13,213 -0.19(-1.48%)
Apr 24, 2018 13.00 13.20 12.40 12.70 27,161 -0.40(-3.05%)
Apr 23, 2018 13.50 13.50 13.00 13.10 8,718 -0.45(-3.33%)
Apr 20, 2018 13.70 13.80 13.10 13.55 10,547 -0.35(-2.51%)
Apr 19, 2018 13.60 13.90 13.50 13.90 7,523 +0.40(+2.96%)
Apr 18, 2018 13.20 14.00 13.20 13.50 12,510 +0.30(+2.27%)
Apr 17, 2018 13.40 13.80 13.10 13.20 21,229 -0.21(-1.57%)
Apr 16, 2018 14.10 14.10 13.01 13.41 15,820 -0.59(-4.21%)
Apr 13, 2018 14.10 14.50 13.70 14.00 9,779 +0.10(+0.72%)
Apr 12, 2018 14.40 15.30 13.80 13.90 19,629 -0.70(-4.79%)
Apr 11, 2018 15.00 15.29 14.60 14.60 15,557 -0.30(-2.01%)
Apr 10, 2018 14.80 15.10 14.60 14.90 9,547 +0.40(+2.74%)
Apr 09, 2018 14.30 14.70 14.01 14.50 9,392 +0.30(+2.13%)
Apr 06, 2018 14.80 15.40 13.80 14.20 23,039 -0.80(-5.33%)
Apr 05, 2018 14.50 15.00 13.80 15.00 13,460 +0.80(+5.63%)
Apr 04, 2018 14.20 15.39 13.85 14.20 23,654 +0.00(+0.00%)
Apr 03, 2018 15.20 15.80 14.00 14.20 32,038 -0.60(-4.05%)
Apr 02, 2018 13.40 15.18 13.04 14.80 76,776 +2.00(+15.62%)
Mar 29, 2018 12.80 12.80 12.80 0 +0.60(+4.92%)
Mar 28, 2018 13.80 14.20 12.10 12.20 101,940 -2.00(-14.08%)
Mar 27, 2018 16.50 17.00 13.70 14.20 50,306 -2.40(-14.46%)
Mar 26, 2018 17.80 17.90 16.50 16.60 20,117 -1.30(-7.26%)
Mar 23, 2018 18.60 18.60 17.50 17.90 15,024 -0.30(-1.65%)
Mar 22, 2018 18.30 18.80 17.80 18.20 10,225 -0.10(-0.55%)
Mar 21, 2018 18.10 19.10 17.60 18.30 24,845 +0.30(+1.67%)
Mar 20, 2018 18.40 18.40 17.50 18.00 11,796 -0.20(-1.10%)
Mar 19, 2018 18.60 18.63 17.60 18.20 9,351 -0.60(-3.19%)
Mar 16, 2018 17.80 18.80 17.60 18.80 10,421 +1.00(+5.62%)
Mar 15, 2018 18.00 18.50 17.60 17.80 10,476 -0.40(-2.20%)
Mar 14, 2018 19.10 19.10 17.60 18.20 13,612 -0.60(-3.19%)
Mar 13, 2018 19.00 19.10 17.94 18.80 23,434 +0.10(+0.53%)
Mar 12, 2018 18.00 19.50 17.60 18.70 15,910 -0.10(-0.53%)
Mar 09, 2018 17.80 18.80 17.50 18.80 14,562 +1.00(+5.62%)
Mar 08, 2018 17.80 18.40 17.50 17.80 9,134 +0.00(+0.00%)
Mar 07, 2018 19.00 19.20 17.50 17.80 19,909 -1.00(-5.32%)
Mar 06, 2018 19.30 19.80 18.40 18.80 11,889 -0.30(-1.57%)
Mar 05, 2018 17.30 19.40 17.30 19.10 13,797 +1.60(+9.14%)
Mar 02, 2018 17.00 18.10 16.60 17.50 20,701 +0.00(+0.00%)
Mar 01, 2018 18.10 18.20 17.30 17.50 19,130 -0.60(-3.31%)
Feb 28, 2018 19.00 19.00 18.10 18.10 16,027 -0.50(-2.69%)
Feb 27, 2018 19.00 19.04 18.50 18.60 30,258 -0.50(-2.62%)
Feb 26, 2018 19.00 19.50 19.00 19.10 15,362 +0.00(+0.00%)
Feb 23, 2018 18.80 19.49 18.20 19.10 29,200 +0.75(+4.09%)
Feb 22, 2018 20.50 20.50 18.00 18.35 30,346 -1.80(-8.94%)
Feb 21, 2018 20.50 20.50 19.70 20.15 23,191 -0.35(-1.70%)
Feb 20, 2018 21.30 21.30 20.00 20.50 24,346 -0.70(-3.30%)
Feb 16, 2018 21.20 21.20 21.20 0 -0.40(-1.85%)
Feb 15, 2018 22.30 22.30 21.10 21.60 24,315 -0.40(-1.82%)
Feb 14, 2018 20.60 22.50 18.90 22.00 92,778 +1.40(+6.80%)
Feb 13, 2018 22.00 22.53 20.00 20.60 96,852 -3.00(-12.71%)
Feb 12, 2018 22.90 23.60 22.90 23.60 15,194 +0.95(+4.17%)
Feb 09, 2018 23.90 23.90 21.50 22.66 25,381 -1.45(-6.00%)
Feb 08, 2018 24.50 24.50 23.00 24.10 17,960 -0.40(-1.63%)
Feb 07, 2018 23.20 25.50 23.00 24.50 32,758 +1.30(+5.60%)
Feb 06, 2018 23.00 23.30 22.30 23.20 22,905 +0.10(+0.43%)
Feb 05, 2018 24.40 25.00 22.90 23.10 28,494 -0.40(-1.70%)
Feb 02, 2018 26.70 26.70 22.40 23.50 78,483 -2.80(-10.65%)
Feb 01, 2018 25.80 26.79 25.70 26.30 24,637 +0.80(+3.14%)
Jan 31, 2018 28.70 28.70 25.00 25.50 57,938 -2.40(-8.60%)
Jan 30, 2018 28.50 29.00 27.00 27.90 87,894 +0.60(+2.21%)
Jan 29, 2018 26.90 28.00 25.50 27.30 72,152 +0.60(+2.24%)
Jan 26, 2018 24.00 26.70 23.00 26.70 100,260 +3.30(+14.10%)
Jan 25, 2018 23.00 23.70 21.75 23.40 44,317 +1.00(+4.46%)
Jan 24, 2018 22.90 23.20 21.80 22.40 42,731 +0.20(+0.90%)
Jan 23, 2018 22.00 22.90 21.40 22.20 33,945 +0.30(+1.37%)
Jan 22, 2018 24.10 24.10 21.20 21.90 63,607 -2.00(-8.37%)
Jan 19, 2018 25.50 26.00 22.50 23.90 66,629 -1.10(-4.40%)
Jan 18, 2018 30.90 30.90 21.50 25.00 251,529 -6.00(-19.35%)
Jan 17, 2018 27.60 31.20 27.50 31.00 83,999 +4.00(+14.81%)
Jan 16, 2018 28.50 28.50 26.00 27.00 46,555 -0.60(-2.17%)
Jan 12, 2018 27.60 27.60 27.60 0 -0.80(-2.82%)
Jan 11, 2018 25.00 28.50 23.00 28.40 78,189 +5.10(+21.89%)
Jan 10, 2018 23.00 25.30 22.50 23.30 112,544 +1.90(+8.88%)
Jan 09, 2018 21.70 21.70 20.00 21.40 53,763 +2.60(+13.83%)
Jan 08, 2018 21.10 21.10 18.20 18.80 45,360 -1.70(-8.29%)
Jan 05, 2018 19.90 20.90 19.90 20.50 89,793 +2.00(+10.81%)
Jan 04, 2018 18.50 18.69 17.20 18.50 70,673 +1.50(+8.82%)
Jan 03, 2018 17.00 17.50 16.80 17.00 28,772 +0.40(+2.41%)
Jan 02, 2018 16.90 16.93 16.40 16.60 11,357 +0.30(+1.84%)
Dec 29, 2017 16.30 16.30 16.30 0 -0.56(-3.34%)
Dec 28, 2017 15.90 17.20 15.20 16.86 60,777 +1.06(+6.73%)
Dec 27, 2017 16.20 17.00 15.15 15.80 25,670 +0.30(+1.94%)
Dec 26, 2017 17.50 18.10 15.14 15.50 46,131 -0.80(-4.91%)
Dec 22, 2017 13.90 19.10 13.70 16.30 89,457 +2.40(+17.27%)
Dec 21, 2017 13.70 13.90 13.50 13.90 5,292 +0.25(+1.83%)
Dec 20, 2017 14.40 14.82 13.50 13.65 9,535 -1.05(-7.14%)
Dec 19, 2017 13.80 15.00 13.80 14.70 24,702 +0.90(+6.52%)
Dec 18, 2017 13.50 14.50 13.50 13.80 18,631 +0.60(+4.55%)
Dec 15, 2017 13.00 13.50 12.79 13.20 17,601 +0.30(+2.33%)
Dec 14, 2017 13.50 13.50 12.70 12.90 14,073 -0.40(-3.01%)
Dec 13, 2017 12.90 13.40 12.70 13.30 15,472 +0.55(+4.31%)
Dec 12, 2017 13.40 13.40 12.60 12.75 12,576 -0.35(-2.67%)
Dec 11, 2017 13.30 13.37 12.80 13.10 5,834 +0.00(+0.00%)
Dec 08, 2017 12.90 13.40 12.50 13.10 8,280 +0.10(+0.77%)
Dec 07, 2017 13.00 13.26 12.53 13.00 16,499 -0.10(-0.76%)
Dec 06, 2017 13.60 13.70 13.00 13.10 11,689 -0.60(-4.38%)
Dec 05, 2017 14.00 14.17 13.50 13.70 15,820 -0.36(-2.57%)
Dec 04, 2017 14.40 14.40 13.80 14.06 7,943 -0.34(-2.35%)
Dec 01, 2017 14.00 14.50 13.80 14.40 21,119 +0.70(+5.11%)
Nov 30, 2017 14.00 14.10 13.60 13.70 6,372 -0.50(-3.52%)
Nov 29, 2017 14.40 14.89 13.60 14.20 13,716 -0.10(-0.70%)
Nov 28, 2017 14.50 14.80 13.50 14.30 13,666 -0.20(-1.38%)
Nov 27, 2017 15.92 14.20 14.50 29,583 -1.50(-9.38%)
Nov 24, 2017 15.40 16.30 14.80 16.00 7,474 +0.60(+3.90%)
Nov 22, 2017 15.30 15.76 14.80 15.40 17,823 +0.00(+0.00%)
Nov 21, 2017 15.80 16.40 15.30 15.40 19,164 -0.30(-1.91%)
Nov 20, 2017 15.80 16.20 15.15 15.70 28,947 +0.30(+1.95%)
Nov 17, 2017 15.60 16.10 14.70 15.40 26,240 +0.70(+4.73%)
Nov 16, 2017 15.10 15.50 14.50 14.70 12,666 -0.50(-3.26%)
Nov 15, 2017 16.70 17.10 14.50 15.20 35,434 -1.30(-7.88%)
Nov 14, 2017 14.10 17.00 14.01 16.50 66,498 +2.50(+17.86%)
Nov 13, 2017 13.30 14.10 12.81 14.00 27,107 +1.30(+10.24%)
Nov 10, 2017 12.20 13.00 12.01 12.70 11,645 +0.30(+2.42%)
Nov 09, 2017 13.90 13.90 12.00 12.40 11,657 -1.53(-10.99%)
Nov 08, 2017 13.60 14.40 12.80 13.93 25,107 +0.49(+3.68%)
Nov 07, 2017 14.40 15.40 12.70 13.44 49,146 -0.96(-6.69%)
Nov 06, 2017 11.10 14.80 11.10 14.40 85,270 +3.40(+30.91%)
Nov 03, 2017 11.10 11.60 10.50 11.00 21,349 +0.00(+0.00%)
Nov 02, 2017 11.60 11.90 10.80 11.00 15,265 -0.60(-5.17%)
Nov 01, 2017 12.20 12.50 11.50 11.60 19,384 -0.40(-3.33%)
Oct 31, 2017 11.60 12.20 11.60 12.00 14,446 +0.20(+1.69%)
Oct 30, 2017 11.40 12.20 11.30 11.80 16,695 +0.50(+4.42%)
Oct 27, 2017 11.00 12.53 11.00 11.30 27,844 +0.20(+1.80%)
Oct 26, 2017 11.90 12.40 11.10 11.10 22,726 -0.70(-5.93%)
Oct 25, 2017 12.60 12.90 11.20 11.80 29,418 -0.80(-6.35%)
Oct 24, 2017 12.90 13.80 12.30 12.60 21,264 -0.40(-3.08%)
Oct 23, 2017 13.30 13.50 12.10 13.00 50,425 -0.50(-3.70%)
Oct 20, 2017 14.00 15.10 13.10 13.50 49,990 -0.60(-4.26%)
Oct 19, 2017 14.80 15.00 13.80 14.10 32,789 -1.13(-7.44%)
Oct 18, 2017 16.00 16.30 14.00 15.23 30,997 -0.77(-4.79%)
Oct 17, 2017 16.50 16.62 15.74 16.00 15,389 -0.70(-4.19%)
Oct 16, 2017 17.10 17.10 16.11 16.70 22,532 -0.11(-0.65%)
Oct 13, 2017 17.40 17.50 16.50 16.81 15,611 -0.44(-2.55%)
Oct 12, 2017 17.50 17.70 17.10 17.25 8,145 -0.25(-1.43%)
Oct 11, 2017 16.70 17.70 16.30 17.50 37,723 +0.40(+2.34%)
Oct 10, 2017 17.80 18.00 16.80 17.10 28,979 -0.50(-2.84%)
Oct 09, 2017 18.10 18.30 17.10 17.60 23,821 -0.40(-2.22%)
Oct 06, 2017 18.60 18.80 17.40 18.00 53,100 -0.40(-2.17%)
Oct 05, 2017 18.50 20.00 18.00 18.40 38,275 -0.70(-3.66%)
Oct 04, 2017 18.80 19.40 18.70 19.10 11,880 +0.70(+3.80%)
Oct 03, 2017 20.40 20.60 18.10 18.40 45,629 -2.20(-10.68%)
Oct 02, 2017 22.20 22.25 20.30 20.60 23,781 -1.60(-7.21%)
Sep 29, 2017 22.60 22.60 22.00 22.20 7,770 -0.40(-1.77%)
Sep 28, 2017 22.00 22.70 22.00 22.60 7,459 +0.40(+1.80%)
Sep 27, 2017 22.00 23.10 22.00 22.20 31,292 +0.20(+0.91%)
Sep 26, 2017 22.70 22.70 22.00 22.00 11,328 -0.60(-2.65%)
Sep 25, 2017 22.60 23.00 22.30 22.60 6,678 +0.00(+0.00%)
Sep 22, 2017 22.50 23.10 22.40 22.60 4,932 +0.30(+1.35%)
Sep 21, 2017 22.60 23.39 22.10 22.30 10,958 +0.00(+0.00%)
Sep 20, 2017 23.00 23.80 22.10 22.30 30,873 +0.10(+0.45%)
Sep 19, 2017 24.00 24.00 22.00 22.20 35,845 -1.30(-5.53%)
Sep 18, 2017 24.20 24.98 23.50 23.50 17,286 -0.40(-1.67%)
Sep 15, 2017 25.50 25.50 23.90 23.90 8,744 -0.70(-2.85%)
Sep 14, 2017 24.90 25.30 24.40 24.60 12,921 -0.20(-0.81%)
Sep 13, 2017 25.20 25.40 24.52 24.80 13,429 +0.10(+0.40%)
Sep 12, 2017 24.20 24.70 24.10 24.70 9,280 +0.60(+2.49%)
Sep 11, 2017 23.90 25.40 23.90 24.10 18,207 +0.20(+0.84%)
Sep 08, 2017 24.50 24.50 23.90 23.90 11,728 -0.40(-1.65%)
Sep 07, 2017 24.50 24.70 23.50 24.30 14,079 +0.10(+0.41%)
Sep 06, 2017 24.50 24.60 23.50 24.20 12,508 -0.40(-1.63%)
Sep 05, 2017 25.50 25.50 24.20 24.60 14,773 -0.10(-0.40%)
Sep 01, 2017 24.10 24.80 24.10 24.70 11,194 +0.50(+2.07%)
Aug 31, 2017 24.10 25.00 24.10 24.20 6,956 +0.03(+0.12%)
Aug 30, 2017 25.50 25.50 24.00 24.17 8,709 -1.03(-4.09%)
Aug 29, 2017 26.40 26.50 24.70 25.20 40,384 -0.20(-0.79%)
Aug 28, 2017 24.50 25.80 24.01 25.40 43,205 +2.20(+9.47%)
Aug 25, 2017 23.30 23.50 22.90 23.20 6,730 +0.40(+1.77%)
Aug 24, 2017 24.50 24.50 22.50 22.80 11,610 -1.10(-4.60%)
Aug 23, 2017 23.90 24.15 23.60 23.90 3,778 +0.20(+0.84%)
Aug 22, 2017 24.10 24.12 23.40 23.70 8,096 -0.60(-2.47%)
Aug 21, 2017 24.00 24.78 23.78 24.30 8,129 +0.30(+1.25%)
Aug 18, 2017 24.90 25.22 23.50 24.00 17,502 -0.50(-2.04%)
Aug 17, 2017 24.00 24.90 22.20 24.50 31,152 +0.80(+3.38%)
Aug 16, 2017 24.10 24.50 23.10 23.70 7,853 -0.20(-0.84%)
Aug 15, 2017 23.90 24.90 23.50 23.90 5,241 -0.50(-2.05%)
Aug 14, 2017 24.10 24.90 23.90 24.40 13,403 +0.44(+1.82%)
Aug 11, 2017 24.20 24.20 22.50 23.96 16,933 +0.46(+1.97%)
Aug 10, 2017 23.90 24.20 22.80 23.50 13,108 +0.10(+0.43%)
Aug 09, 2017 26.20 26.20 22.50 23.40 23,530 -0.50(-2.10%)
Aug 08, 2017 24.50 24.50 23.20 23.90 17,203 +0.20(+0.84%)
Aug 07, 2017 25.00 26.00 22.60 23.70 43,203 +0.50(+2.16%)
Aug 04, 2017 23.90 24.40 22.50 23.20 29,203 -0.70(-2.92%)
Aug 03, 2017 24.90 25.00 23.40 23.90 18,287 -0.90(-3.63%)
Aug 02, 2017 25.10 25.50 24.80 24.80 8,001 -0.30(-1.20%)
Aug 01, 2017 25.10 25.50 25.00 25.10 5,419 -0.40(-1.57%)
Jul 31, 2017 26.20 26.20 25.00 25.50 6,594 +0.50(+2.00%)
Jul 28, 2017 25.40 25.50 24.80 25.00 8,871 -0.70(-2.72%)
Jul 27, 2017 25.80 26.00 25.30 25.70 10,630 +0.06(+0.24%)
Jul 26, 2017 25.00 26.00 25.00 25.64 18,815 +0.34(+1.34%)
Jul 25, 2017 25.20 25.50 25.10 25.30 6,602 -0.20(-0.78%)
Jul 24, 2017 26.00 26.00 24.80 25.50 11,683 -0.30(-1.16%)
Jul 21, 2017 26.20 26.70 25.50 25.80 11,844 -0.70(-2.64%)
Jul 20, 2017 26.93 25.70 26.50 17,326 +0.20(+0.76%)
Jul 19, 2017 26.90 26.90 25.20 26.30 20,601 +0.30(+1.15%)
Jul 18, 2017 24.50 26.59 24.20 26.00 26,136 +1.90(+7.88%)
Jul 17, 2017 24.10 24.90 23.72 24.10 14,216 +0.90(+3.88%)
Jul 14, 2017 25.50 25.99 22.30 23.20 34,137 -2.10(-8.30%)
Jul 13, 2017 27.30 27.70 25.20 25.30 24,432 -1.80(-6.64%)
Jul 12, 2017 26.70 27.60 26.60 27.10 15,807 +0.20(+0.74%)
Jul 11, 2017 27.50 27.90 26.30 26.90 17,833 -0.30(-1.10%)
Jul 10, 2017 27.00 27.90 26.90 27.20 29,348 +0.20(+0.74%)
Jul 07, 2017 28.00 29.30 26.50 27.00 36,671 -2.30(-7.85%)
Jul 06, 2017 31.70 32.50 27.90 29.30 87,707 +0.50(+1.74%)
Jul 05, 2017 28.00 30.00 27.51 28.80 58,951 +1.00(+3.60%)
Jul 03, 2017 29.40 29.40 27.50 27.80 18,113 -0.60(-2.11%)
Jun 30, 2017 28.90 29.00 26.70 28.40 36,054 -0.10(-0.35%)
Jun 29, 2017 32.00 32.00 28.00 28.50 61,826 -2.60(-8.36%)
Jun 28, 2017 31.50 31.50 30.50 31.10 64,889 +0.00(+0.00%)
Jun 27, 2017 31.10 33.20 30.70 31.10 103,617 +1.30(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.