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 (%)
May 29, 2020 8.130 9.900 8.130 8.790 508,500 +0.72(+8.92%)
May 28, 2020 7.660 8.250 7.550 8.070 311,433 +0.86(+11.93%)
May 27, 2020 6.570 7.260 6.500 7.210 216,643 +0.71(+10.92%)
May 26, 2020 6.300 7.200 6.277 6.500 621,778 +0.48(+7.97%)
May 22, 2020 5.820 6.050 5.820 6.020 49,700 +0.16(+2.73%)
May 21, 2020 5.700 5.900 5.410 5.860 47,567 +0.11(+1.91%)
May 20, 2020 6.350 6.350 5.590 5.750 118,958 -0.23(-3.85%)
May 19, 2020 5.300 6.150 5.260 5.980 151,329 +0.76(+14.56%)
May 18, 2020 5.110 5.300 5.110 5.220 61,252 +0.11(+2.15%)
May 15, 2020 5.060 5.200 4.650 5.110 47,200 +0.07(+1.39%)
May 14, 2020 4.990 5.040 4.600 5.040 26,083 +0.25(+5.22%)
May 13, 2020 5.000 5.000 4.750 4.790 29,548 -0.06(-1.24%)
May 12, 2020 5.030 5.030 4.850 4.850 29,667 -0.16(-3.19%)
May 11, 2020 5.090 5.110 4.940 5.010 13,437 -0.09(-1.76%)
May 08, 2020 4.930 5.100 4.930 5.100 19,300 -0.01(-0.20%)
May 07, 2020 5.030 5.120 4.930 5.110 21,385 +0.07(+1.39%)
May 06, 2020 5.090 5.090 4.770 5.040 28,030 -0.09(-1.75%)
May 05, 2020 5.110 5.300 5.050 5.130 12,835 +0.03(+0.59%)
May 04, 2020 4.930 5.100 4.900 5.100 16,383 +0.17(+3.45%)
May 01, 2020 5.000 5.000 4.910 4.930 14,500 -0.18(-3.52%)
Apr 30, 2020 5.120 5.186 4.901 5.110 41,867 +0.09(+1.79%)
Apr 29, 2020 5.420 5.420 4.920 5.020 104,159 -0.20(-3.83%)
Apr 28, 2020 5.370 5.370 5.050 5.220 44,699 -0.01(-0.19%)
Apr 27, 2020 5.110 5.250 5.050 5.230 53,223 +0.18(+3.56%)
Apr 24, 2020 4.740 5.150 4.701 5.050 104,800 +0.31(+6.54%)
Apr 23, 2020 4.740 5.000 4.550 4.740 53,372 +0.22(+4.87%)
Apr 22, 2020 4.610 4.715 4.485 4.520 31,669 -0.02(-0.44%)
Apr 21, 2020 4.800 4.890 4.480 4.540 67,181 -0.36(-7.35%)
Apr 20, 2020 4.910 5.010 4.850 4.900 26,456 +0.05(+1.03%)
Apr 17, 2020 4.900 5.000 4.750 4.850 23,500 -0.05(-1.02%)
Apr 16, 2020 5.020 5.030 4.850 4.900 22,596 -0.20(-3.92%)
Apr 15, 2020 5.160 5.210 4.850 5.100 33,485 -0.05(-0.97%)
Apr 14, 2020 5.000 5.480 4.810 5.150 53,542 +0.24(+4.89%)
Apr 13, 2020 4.889 5.000 4.610 4.910 77,531 -0.04(-0.81%)
Apr 09, 2020 5.100 5.150 4.900 4.950 87,900 -0.15(-2.94%)
Apr 08, 2020 5.070 5.150 5.050 5.100 30,317 +0.12(+2.41%)
Apr 07, 2020 5.240 5.240 4.820 4.980 42,329 -0.17(-3.30%)
Apr 06, 2020 5.270 5.270 5.030 5.150 57,439 +0.07(+1.38%)
Apr 03, 2020 5.070 5.100 4.860 5.080 53,700 +0.26(+5.39%)
Apr 02, 2020 4.670 4.910 4.670 4.820 37,234 +0.14(+3.04%)
Apr 01, 2020 5.050 5.068 4.520 4.678 64,713 -0.43(-8.50%)
Mar 31, 2020 5.180 5.360 5.060 5.112 37,513 -0.23(-4.26%)
Mar 30, 2020 6.000 6.000 4.900 5.340 262,587 -1.66(-23.71%)
Mar 27, 2020 8.590 8.600 6.694 7.000 144,400 -1.50(-17.65%)
Mar 26, 2020 9.030 11.00 8.000 8.500 326,566 -0.31(-3.52%)
Mar 25, 2020 7.790 12.74 7.790 8.810 771,889 +1.41(+19.05%)
Mar 24, 2020 4.880 9.500 4.250 7.400 533,740 +4.08(+122.89%)
Mar 23, 2020 3.500 4.000 3.000 3.320 62,801 +0.03(+0.91%)
Mar 20, 2020 3.550 4.555 3.000 3.290 94,500 -0.61(-15.66%)
Mar 19, 2020 3.997 4.178 3.600 3.901 11,068 -0.20(-4.85%)
Mar 18, 2020 3.600 4.300 3.400 4.100 11,257 -0.30(-6.82%)
Mar 17, 2020 4.300 4.500 3.700 4.400 29,877 +1.10(+33.33%)
Mar 16, 2020 3.000 3.400 2.600 3.300 20,133 -0.15(-4.24%)
Mar 13, 2020 4.970 4.984 3.075 3.446 35,500 -1.23(-26.30%)
Mar 12, 2020 5.100 5.499 3.900 4.676 17,389 -0.62(-11.77%)
Mar 11, 2020 6.000 6.100 4.700 5.300 20,159 -0.70(-11.67%)
Mar 10, 2020 6.300 6.300 5.800 6.000 14,630 -0.27(-4.31%)
Mar 09, 2020 6.300 6.700 5.812 6.270 10,082 -0.13(-2.03%)
Mar 06, 2020 7.000 7.000 6.209 6.400 5,790 -0.50(-7.25%)
Mar 05, 2020 7.000 7.500 6.500 6.900 5,506 -0.10(-1.37%)
Mar 04, 2020 6.498 7.000 6.100 6.996 13,339 +0.55(+8.47%)
Mar 03, 2020 6.380 6.500 6.000 6.450 9,696 +0.40(+6.56%)
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.