Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.84	57.63	50.71	55.32	55.32	9.87%	1,352,431
Feb 5, 2026	49.17	51.28	49.00	50.35	50.35	-2.20%	614,184
Feb 4, 2026	53.03	53.58	50.13	51.48	51.48	-2.31%	704,199
Feb 3, 2026	52.87	53.21	50.79	52.70	52.70	2.75%	865,849
Feb 2, 2026	50.40	51.38	47.70	51.29	51.29	-1.08%	1,190,946
Jan 30, 2026	51.11	53.32	50.09	51.85	51.85	-3.14%	1,132,747
Jan 29, 2026	56.51	57.66	52.30	53.53	53.53	-0.85%	1,837,864
Jan 28, 2026	52.30	55.63	52.00	53.99	53.99	5.55%	1,617,089
Jan 27, 2026	44.43	52.92	44.43	51.15	51.15	15.99%	2,113,851
Jan 26, 2026	44.00	44.47	42.70	44.10	44.10	2.30%	858,276
Jan 23, 2026	44.00	44.31	42.61	43.11	43.11	-1.69%	520,926
Jan 22, 2026	42.87	44.30	42.82	43.85	43.85	2.77%	495,431
Jan 21, 2026	42.42	43.04	40.90	42.67	42.67	1.26%	541,275
Jan 20, 2026	42.48	43.28	42.00	42.14	42.14	0.55%	636,700
Jan 16, 2026	41.10	42.30	40.59	41.91	41.91	4.54%	643,676
Jan 15, 2026	39.45	40.44	38.63	40.09	40.09	0.68%	453,545
Jan 14, 2026	42.08	42.50	39.08	39.82	39.82	-4.46%	983,948
Jan 13, 2026	43.28	43.49	41.10	41.68	41.68	-2.69%	797,582
Jan 12, 2026	40.97	43.42	40.39	42.83	42.83	9.82%	1,172,931
Jan 9, 2026	38.21	39.48	38.16	39.00	39.00	2.44%	569,130
Jan 8, 2026	37.30	38.30	37.12	38.07	38.07	0.50%	351,879
Jan 7, 2026	37.75	38.10	36.54	37.88	37.88	-0.45%	467,469
Jan 6, 2026	36.40	38.06	36.00	38.05	38.05	4.73%	693,104
Jan 5, 2026	35.87	36.65	34.57	36.33	36.33	4.49%	586,198
Jan 2, 2026	34.30	34.94	34.05	34.77	34.77	2.11%	368,099
Dec 31, 2025	34.14	34.36	33.55	34.05	34.05	1.79%	401,768
Dec 30, 2025	33.77	33.89	33.14	33.45	33.45	0.09%	478,929
Dec 29, 2025	33.75	34.05	32.76	33.42	33.42	-3.38%	544,009
Dec 26, 2025	35.50	35.71	33.76	34.59	34.59	-0.57%	519,357
Dec 24, 2025	33.85	35.16	33.40	34.79	34.79	3.11%	632,887
Dec 23, 2025	33.70	34.71	33.70	33.74	33.74	0.03%	1,242,032
Dec 22, 2025	33.33	34.14	33.20	33.73	33.73	1.72%	1,109,856
Dec 19, 2025	32.65	34.42	32.58	33.16	33.16	1.62%	1,277,788
Dec 18, 2025	33.00	33.66	32.54	32.63	32.63	-0.21%	864,995
Dec 17, 2025	32.56	32.76	31.30	32.70	32.70	1.68%	786,670
Dec 16, 2025	31.75	32.63	31.44	32.16	32.16	1.29%	818,868
Dec 15, 2025	32.40	32.50	30.65	31.75	31.75	0.09%	887,320
Dec 12, 2025	32.00	32.44	31.03	31.72	31.72	1.08%	963,240
Dec 11, 2025	30.77	32.02	30.77	31.38	31.38	0.03%	523,785
Dec 10, 2025	31.02	31.61	30.56	31.37	31.37	0.93%	498,347
Dec 9, 2025	30.40	31.47	30.15	31.08	31.08	2.47%	398,463
Dec 8, 2025	31.10	31.43	29.93	30.33	30.33	-1.81%	403,924
Dec 5, 2025	30.87	31.59	30.75	30.89	30.89	0.42%	303,382
Dec 4, 2025	31.00	31.05	30.30	30.76	30.76	-1.98%	277,841
Dec 3, 2025	30.15	32.50	29.78	31.38	31.38	5.37%	361,447
Dec 2, 2025	30.13	30.20	28.83	29.78	29.78	1.81%	224,111
Dec 1, 2025	28.63	29.47	28.50	29.25	29.25	1.88%	383,275
Nov 28, 2025	27.44	28.75	27.22	28.71	28.71	5.28%	258,756
Nov 26, 2025	26.57	27.37	26.50	27.27	27.27	2.63%	195,611
Nov 25, 2025	26.27	26.60	26.03	26.57	26.57	2.04%	181,744