Skip to main content
logo
Gold.com, Inc. (GOLD)
NYSE: GOLD · Real-Time Price · USD
34.59
-0.20 (-0.57%)
At close: Dec 26, 2025, 4:00 PM EST
34.43
-0.16 (-0.46%)
After-hours: Dec 26, 2025, 7:51 PM EST

Gold.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202535.5035.7133.7634.5934.59-0.57%502,507
Dec 24, 202533.8535.1633.4034.7934.793.11%632,355
Dec 23, 202533.7034.7133.7033.7433.740.03%1,242,032
Dec 22, 202533.3334.1433.2033.7333.731.72%1,109,393
Dec 19, 202532.6534.4232.5833.1633.161.62%1,276,358
Dec 18, 202533.0033.6632.5432.6332.63-0.21%864,995
Dec 17, 202532.5632.7631.3032.7032.701.68%786,670
Dec 16, 202531.7532.6331.4432.1632.161.29%818,868
Dec 15, 202532.4032.5030.6531.7531.750.09%887,320
Dec 12, 202532.0032.4431.0331.7231.721.08%963,240
Dec 11, 202530.7732.0230.7731.3831.380.03%523,785
Dec 10, 202531.0231.6130.5631.3731.370.93%498,347
Dec 9, 202530.4031.4730.1531.0831.082.47%398,463
Dec 8, 202531.1031.4329.9330.3330.33-1.81%403,924
Dec 5, 202530.8731.5930.7530.8930.890.42%303,382
Dec 4, 202531.0031.0530.3030.7630.76-1.98%277,841
Dec 3, 202530.1532.5029.7831.3831.385.37%361,447
Dec 2, 202530.1330.2028.8329.7829.781.81%224,111
Dec 1, 202528.6329.4728.5029.2529.251.88%383,275
Nov 28, 202527.4428.7527.2228.7128.715.28%258,756
Nov 26, 202526.5727.3726.5027.2727.272.63%195,611
Nov 25, 202526.2726.6026.0326.5726.572.04%181,744
Nov 24, 202526.4426.4825.8326.0426.04-1.51%242,908
Nov 21, 202525.8027.1025.4826.4426.442.24%307,139
Nov 20, 202525.9627.3125.8125.8625.860.54%541,177
Nov 19, 202525.7126.3025.0425.7225.720.39%616,548
Nov 18, 202525.0925.7224.7825.6225.420.95%320,218
Nov 17, 202525.2325.9524.9025.3825.180.55%384,384
Nov 14, 202524.8525.4024.5025.2425.04-0.75%486,506
Nov 13, 202526.1726.5925.2825.4325.23-3.27%492,449
Nov 12, 202526.0926.5025.9326.2926.081.08%260,176
Nov 11, 202526.9126.9125.4026.0125.81-4.06%288,502
Nov 10, 202526.0527.4825.9027.1126.907.20%353,681
Nov 7, 202524.3026.8723.0025.2925.091.20%565,279
Nov 6, 202525.1025.2924.1124.9924.790.60%412,648
Nov 5, 202524.9725.1524.1224.8424.650.44%507,748
Nov 4, 202526.0026.0024.5724.7324.54-6.15%315,805
Nov 3, 202526.4726.8926.1226.3526.14-0.87%173,094
Oct 31, 202526.7826.8426.2926.5826.37-0.86%112,802
Oct 30, 202526.8927.1026.5526.8126.60-1.14%177,887
Oct 29, 202527.7227.8426.8827.1226.91-1.45%230,872
Oct 28, 202527.5628.3227.5027.5227.31-0.90%205,265
Oct 27, 202528.3528.6927.5327.7727.55-0.93%328,279
Oct 24, 202527.3528.0527.2228.0327.812.56%181,263
Oct 23, 202527.3827.5627.0127.3327.121.30%160,627
Oct 22, 202526.7327.1626.4426.9826.77-0.52%230,436
Oct 21, 202528.3028.3026.5927.1226.91-5.04%362,253
Oct 20, 202527.6028.5727.5328.5628.343.97%272,476
Oct 17, 202529.1829.4827.4127.4727.26-7.51%446,700
Oct 16, 202528.1129.7928.1129.7029.476.26%799,184