Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	45.00	45.00	42.38	42.63	42.63	-5.66%	769,046
Apr 30, 2026	45.88	46.30	44.48	45.19	45.19	0.04%	390,870
Apr 29, 2026	45.50	45.84	44.35	45.17	45.17	-1.20%	399,721
Apr 28, 2026	46.50	47.11	45.22	45.72	45.72	-3.16%	528,192
Apr 27, 2026	47.00	47.85	45.84	47.21	47.21	0.43%	497,162
Apr 24, 2026	47.48	47.64	46.02	47.01	47.01	0.23%	454,283
Apr 23, 2026	47.04	48.00	45.66	46.90	46.90	-0.78%	532,419
Apr 22, 2026	46.98	48.02	46.27	47.27	47.27	3.21%	602,021
Apr 21, 2026	48.62	48.94	45.46	45.80	45.80	-5.82%	583,624
Apr 20, 2026	48.30	49.16	47.55	48.63	48.63	0.93%	734,832
Apr 17, 2026	47.66	49.83	47.30	48.18	48.18	3.30%	676,629
Apr 16, 2026	45.86	47.62	45.79	46.64	46.64	3.67%	730,176
Apr 15, 2026	44.10	45.17	44.01	44.99	44.99	1.08%	316,977
Apr 14, 2026	44.08	45.59	43.63	44.51	44.51	1.25%	459,684
Apr 13, 2026	43.22	44.06	43.02	43.96	43.96	-0.05%	408,637
Apr 10, 2026	44.61	44.83	43.80	43.98	43.98	-0.32%	304,647
Apr 9, 2026	45.34	45.49	44.02	44.12	44.12	-3.58%	469,191
Apr 8, 2026	46.35	47.90	45.55	45.76	45.76	5.27%	875,385
Apr 7, 2026	42.62	43.62	41.89	43.47	43.47	2.09%	646,929
Apr 6, 2026	41.04	42.86	41.04	42.58	42.58	3.17%	521,580
Apr 2, 2026	39.55	41.47	39.17	41.27	41.27	-1.29%	453,692
Apr 1, 2026	41.03	41.96	40.65	41.81	41.81	4.32%	624,780
Mar 31, 2026	39.42	40.58	38.74	40.08	40.08	5.53%	621,390
Mar 30, 2026	39.62	40.08	37.77	37.98	37.98	-3.65%	763,223
Mar 27, 2026	39.44	40.50	38.69	39.42	39.42	-0.35%	905,918
Mar 26, 2026	42.30	42.59	38.90	39.56	39.56	-8.28%	833,753
Mar 25, 2026	45.00	45.00	42.88	43.13	43.13	-0.85%	579,589
Mar 24, 2026	43.40	44.51	43.02	43.50	43.50	-0.91%	630,094
Mar 23, 2026	43.00	45.48	43.00	43.90	43.90	3.88%	857,723
Mar 20, 2026	44.33	44.48	41.61	42.26	42.26	-3.89%	1,042,096
Mar 19, 2026	44.40	44.75	43.40	43.97	43.97	-4.43%	529,941
Mar 18, 2026	47.05	47.25	45.71	46.01	46.01	-3.93%	509,060
Mar 17, 2026	47.24	48.29	46.87	47.89	47.89	2.50%	471,222
Mar 16, 2026	48.29	49.00	46.53	46.72	46.72	-1.58%	478,040
Mar 13, 2026	49.01	49.20	47.05	47.47	47.47	-3.00%	397,757
Mar 12, 2026	49.92	50.08	48.16	48.94	48.94	-3.03%	460,586
Mar 11, 2026	50.07	50.72	49.00	50.47	50.47	-0.36%	477,399
Mar 10, 2026	50.49	52.55	50.00	50.65	50.65	1.10%	525,857
Mar 9, 2026	51.07	51.27	48.00	50.10	50.10	-4.43%	910,265
Mar 6, 2026	53.59	54.40	52.39	52.42	52.42	-3.99%	448,940
Mar 5, 2026	55.29	55.97	53.19	54.60	54.60	-2.52%	591,629
Mar 4, 2026	56.50	58.43	56.00	56.01	56.01	-0.66%	575,943
Mar 3, 2026	55.01	56.60	52.23	56.38	56.38	-0.84%	564,750
Mar 2, 2026	59.00	59.10	54.93	56.86	56.86	-1.06%	1,004,852
Feb 27, 2026	56.28	57.63	55.57	57.47	57.47	1.93%	764,489
Feb 26, 2026	55.42	56.72	54.51	56.38	56.38	0.36%	511,987
Feb 25, 2026	57.58	58.17	54.99	56.18	56.18	-1.37%	592,949
Feb 24, 2026	56.00	57.43	54.15	56.96	56.96	-0.04%	645,060
Feb 23, 2026	59.00	60.60	56.32	56.98	56.98	-3.13%	756,801
Feb 20, 2026	57.85	59.97	57.28	58.82	58.82	0.26%	741,140