Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	38.89	40.79	38.37	40.14	40.14	5.55%	798,744
Oct 30, 2026	37.60	38.37	37.31	38.03	38.03	-1.35%	546,891
Oct 29, 2026	39.48	39.48	38.28	38.55	38.55	-1.26%	552,670
Oct 28, 2026	39.52	39.78	38.59	39.04	39.04	-1.31%	482,476
Oct 27, 2026	38.74	39.73	38.70	39.56	39.56	2.41%	408,960
Oct 26, 2026	38.62	39.53	38.37	38.63	38.63	0.39%	357,641
Oct 23, 2026	38.25	38.74	38.04	38.48	38.48	-0.47%	323,728
Oct 22, 2026	38.36	38.79	38.00	38.66	38.66	-0.41%	297,649
Oct 21, 2026	38.42	38.99	38.13	38.82	38.82	1.65%	276,862
Oct 20, 2026	37.96	38.93	37.90	38.19	38.19	0.05%	311,901
Oct 19, 2026	39.30	39.80	38.10	38.17	38.17	-3.00%	325,450
Oct 16, 2026	39.84	40.23	39.09	39.35	39.35	-0.71%	367,682
Oct 15, 2026	39.30	39.87	38.54	39.63	39.63	2.35%	369,690
Oct 14, 2026	39.51	40.01	38.15	38.72	38.72	-3.68%	501,962
Oct 13, 2026	39.78	40.47	39.62	40.20	40.20	1.18%	411,934
Oct 12, 2026	40.50	40.59	39.73	39.73	39.73	-2.36%	409,217
Oct 9, 2026	42.00	42.15	40.66	40.69	40.69	-2.33%	288,055
Oct 8, 2026	40.59	41.75	40.50	41.66	41.66	2.41%	392,799
Oct 7, 2026	40.49	40.71	39.95	40.68	40.68	-2.14%	633,121
Oct 6, 2026	41.86	41.86	41.33	41.57	41.57	-0.17%	432,301
Oct 5, 2026	42.36	42.47	41.62	41.64	41.64	-1.54%	446,603
Oct 2, 2026	42.75	43.09	41.61	42.29	42.29	0.48%	401,993
Oct 1, 2026	42.58	42.95	41.64	42.09	42.09	-1.13%	461,315
Sep 30, 2026	43.42	43.70	42.37	42.57	42.57	-0.72%	365,000
Sep 29, 2026	43.12	43.49	42.31	42.88	42.88	0.07%	318,297
Sep 28, 2026	43.11	43.95	42.60	42.85	42.85	-2.50%	399,623
Sep 25, 2026	43.86	44.29	43.50	43.95	43.95	1.08%	351,113
Sep 24, 2026	43.24	44.03	42.91	43.48	43.48	-	342,035
Sep 23, 2026	43.65	43.69	42.37	43.48	43.48	-2.62%	415,766
Sep 22, 2026	43.99	45.31	43.51	44.65	44.65	1.94%	665,841
Sep 21, 2026	45.79	45.79	43.56	43.80	43.80	-3.65%	642,576
Sep 18, 2026	45.89	46.20	43.90	45.46	45.46	-3.01%	1,405,637
Sep 17, 2026	48.12	48.38	46.44	46.87	46.87	0.11%	600,928
Sep 16, 2026	47.50	48.42	46.46	46.82	46.82	0.47%	580,762
Sep 15, 2026	47.50	48.81	47.46	47.80	46.60	1.01%	561,237
Sep 14, 2026	47.47	48.46	46.88	47.32	46.13	-1.87%	585,612
Sep 11, 2026	46.78	49.05	46.78	48.22	47.01	5.10%	740,169
Sep 10, 2026	48.23	48.35	44.75	45.88	44.73	-6.99%	667,994
Sep 9, 2026	48.00	50.09	47.89	49.33	48.09	3.92%	1,018,933
Sep 8, 2026	46.15	47.84	45.37	47.47	46.28	2.90%	1,018,755
Sep 4, 2026	41.00	46.30	41.00	46.13	44.97	11.21%	1,402,158
Sep 3, 2026	42.28	42.46	38.50	41.48	40.44	-5.34%	2,269,179
Sep 2, 2026	43.69	44.30	42.75	43.82	42.72	1.53%	681,244
Sep 1, 2026	44.08	44.10	42.19	43.16	42.08	-4.02%	604,015
Aug 31, 2026	45.46	45.55	44.03	44.97	43.84	-1.27%	427,901
Aug 28, 2026	46.31	46.31	45.04	45.55	44.41	-0.94%	320,398
Aug 27, 2026	45.35	47.25	45.23	45.98	44.83	1.08%	481,215
Aug 26, 2026	46.17	46.69	45.06	45.49	44.35	-2.90%	475,707
Aug 25, 2026	45.63	46.94	44.20	46.85	45.67	2.29%	460,996
Aug 24, 2026	46.61	46.88	45.38	45.80	44.65	-0.89%	442,746