Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	44.08	44.10	42.19	43.16	43.16	-4.02%	603,219
Aug 31, 2026	45.46	45.55	44.03	44.97	44.97	-1.27%	426,611
Aug 28, 2026	46.31	46.31	45.04	45.55	45.55	-0.94%	316,718
Aug 27, 2026	45.35	47.25	45.23	45.98	45.98	1.08%	480,525
Aug 26, 2026	46.17	46.69	45.06	45.49	45.49	-2.90%	474,546
Aug 25, 2026	45.63	46.94	44.20	46.85	46.85	2.29%	459,694
Aug 24, 2026	46.61	46.88	45.38	45.80	45.80	-0.89%	430,024
Aug 21, 2026	46.65	46.84	45.10	46.21	46.21	1.20%	569,715
Aug 20, 2026	45.46	45.70	43.20	45.66	45.66	0.29%	559,053
Aug 19, 2026	43.33	45.92	43.21	45.53	45.53	8.82%	700,938
Aug 18, 2026	44.75	44.86	41.78	41.84	41.84	-7.82%	470,734
Aug 17, 2026	44.14	45.49	44.11	45.39	45.39	3.16%	389,102
Aug 14, 2026	43.95	44.82	43.63	44.00	44.00	0.43%	247,282
Aug 13, 2026	44.28	44.96	43.63	43.81	43.81	-1.95%	356,512
Aug 12, 2026	44.14	44.69	43.57	44.68	44.68	2.85%	347,847
Aug 11, 2026	43.31	44.16	42.64	43.44	43.44	-0.07%	324,974
Aug 10, 2026	43.34	43.80	43.00	43.47	43.47	-0.09%	336,847
Aug 7, 2026	43.05	44.30	42.85	43.51	43.51	3.55%	452,403
Aug 6, 2026	43.00	44.00	41.50	42.02	42.02	-3.02%	453,170
Aug 5, 2026	44.85	44.96	43.27	43.33	43.33	1.50%	495,391
Aug 4, 2026	42.86	43.88	42.60	42.69	42.69	1.33%	365,512
Aug 3, 2026	41.37	42.42	41.07	42.13	42.13	1.86%	508,797
Jul 31, 2026	41.63	41.95	40.27	41.36	41.36	-1.71%	333,169
Jul 30, 2026	40.56	42.22	40.56	42.08	42.08	4.81%	414,908
Jul 29, 2026	40.45	41.04	39.28	40.15	40.15	-1.59%	295,416
Jul 28, 2026	41.00	41.00	39.75	40.80	40.80	-0.75%	332,258
Jul 27, 2026	39.79	41.26	39.51	41.11	41.11	4.47%	304,056
Jul 24, 2026	39.64	39.83	39.01	39.35	39.35	-0.46%	180,727
Jul 23, 2026	39.19	40.40	39.08	39.53	39.53	-1.69%	290,085
Jul 22, 2026	40.59	41.19	39.47	40.21	40.21	0.68%	525,330
Jul 21, 2026	38.51	39.96	38.06	39.94	39.94	6.31%	337,839
Jul 20, 2026	38.41	38.75	37.01	37.57	37.57	-1.93%	417,299
Jul 17, 2026	38.20	38.93	37.80	38.31	38.31	-0.96%	354,993
Jul 16, 2026	38.77	39.11	38.26	38.68	38.68	-2.22%	585,769
Jul 15, 2026	39.05	39.79	38.68	39.56	39.56	1.25%	297,998
Jul 14, 2026	38.84	39.29	38.39	39.07	39.07	2.71%	414,385
Jul 13, 2026	39.40	40.20	37.93	38.04	38.04	-3.57%	481,738
Jul 10, 2026	41.62	41.62	39.33	39.45	39.45	-5.42%	424,054
Jul 9, 2026	41.30	42.19	40.76	41.71	41.71	1.04%	288,555
Jul 8, 2026	42.76	43.11	41.07	41.28	41.28	-4.78%	461,403
Jul 7, 2026	43.70	44.47	43.04	43.35	43.35	-1.59%	275,322
Jul 6, 2026	44.32	45.00	43.53	44.05	44.05	0.14%	428,114
Jul 2, 2026	43.33	45.29	43.23	43.99	43.99	3.43%	436,721
Jul 1, 2026	41.56	43.40	41.56	42.53	42.53	2.21%	449,387
Jun 30, 2026	40.95	41.94	40.50	41.61	41.61	1.22%	255,002
Jun 29, 2026	41.76	41.79	40.30	41.11	41.11	-1.93%	307,044
Jun 26, 2026	41.25	42.99	40.90	41.92	41.92	1.13%	754,228
Jun 25, 2026	41.74	41.76	40.88	41.45	41.45	0.31%	241,813
Jun 24, 2026	41.40	42.27	40.83	41.32	41.32	-2.50%	389,318
Jun 23, 2026	41.25	43.00	40.97	42.38	42.38	1.36%	344,894