Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	41.10	42.30	40.59	41.91	41.91	4.54%	616,246
Jan 15, 2026	39.45	40.44	38.63	40.09	40.09	0.68%	433,912
Jan 14, 2026	42.08	42.50	39.08	39.82	39.82	-4.46%	961,165
Jan 13, 2026	43.28	43.49	41.10	41.68	41.68	-2.69%	792,596
Jan 12, 2026	40.97	43.42	40.39	42.83	42.83	9.82%	1,150,521
Jan 9, 2026	38.21	39.48	38.16	39.00	39.00	2.44%	565,767
Jan 8, 2026	37.30	38.30	37.12	38.07	38.07	0.50%	345,024
Jan 7, 2026	37.75	38.10	36.54	37.88	37.88	-0.45%	456,987
Jan 6, 2026	36.40	38.06	36.00	38.05	38.05	4.73%	676,769
Jan 5, 2026	35.87	36.65	34.57	36.33	36.33	4.49%	574,376
Jan 2, 2026	34.30	34.94	34.05	34.77	34.77	2.11%	365,955
Dec 31, 2025	34.14	34.36	33.55	34.05	34.05	1.79%	393,152
Dec 30, 2025	33.77	33.89	33.14	33.45	33.45	0.09%	469,552
Dec 29, 2025	33.75	34.05	32.76	33.42	33.42	-3.38%	533,317
Dec 26, 2025	35.50	35.71	33.76	34.59	34.59	-0.57%	502,507
Dec 24, 2025	33.85	35.16	33.40	34.79	34.79	3.11%	632,355
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%	1,109,393
Dec 19, 2025	32.65	34.42	32.58	33.16	33.16	1.62%	1,276,358
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
Nov 24, 2025	26.44	26.48	25.83	26.04	26.04	-1.51%	242,908
Nov 21, 2025	25.80	27.10	25.48	26.44	26.44	2.24%	307,139
Nov 20, 2025	25.96	27.31	25.81	25.86	25.86	0.54%	541,177
Nov 19, 2025	25.71	26.30	25.04	25.72	25.72	0.39%	616,548
Nov 18, 2025	25.09	25.72	24.78	25.62	25.42	0.95%	320,218
Nov 17, 2025	25.23	25.95	24.90	25.38	25.18	0.55%	384,384
Nov 14, 2025	24.85	25.40	24.50	25.24	25.04	-0.75%	486,506
Nov 13, 2025	26.17	26.59	25.28	25.43	25.23	-3.27%	492,449
Nov 12, 2025	26.09	26.50	25.93	26.29	26.08	1.08%	260,176
Nov 11, 2025	26.91	26.91	25.40	26.01	25.81	-4.06%	288,502
Nov 10, 2025	26.05	27.48	25.90	27.11	26.90	7.20%	353,681
Nov 7, 2025	24.30	26.87	23.00	25.29	25.09	1.20%	565,279
Nov 6, 2025	25.10	25.29	24.11	24.99	24.79	0.60%	412,648
Nov 5, 2025	24.97	25.15	24.12	24.84	24.65	0.44%	507,748