Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	40.50	40.59	39.73	39.73	39.73	-2.36%	461,748
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
Aug 21, 2026	46.65	46.84	45.10	46.21	45.05	1.20%	571,610
Aug 20, 2026	45.46	45.70	43.20	45.66	44.51	0.29%	560,000
Aug 19, 2026	43.33	45.92	43.21	45.53	44.39	8.82%	705,833
Aug 18, 2026	44.75	44.86	41.78	41.84	40.79	-7.82%	472,386
Aug 17, 2026	44.14	45.49	44.11	45.39	44.25	3.16%	392,218
Aug 14, 2026	43.95	44.82	43.63	44.00	42.90	0.43%	248,001
Aug 13, 2026	44.28	44.96	43.63	43.81	42.71	-1.95%	358,273
Aug 12, 2026	44.14	44.69	43.57	44.68	43.56	2.85%	354,831
Aug 11, 2026	43.31	44.16	42.64	43.44	42.35	-0.07%	326,409
Aug 10, 2026	43.34	43.80	43.00	43.47	42.38	-0.09%	342,075
Aug 7, 2026	43.05	44.30	42.85	43.51	42.42	3.55%	455,426
Aug 6, 2026	43.00	44.00	41.50	42.02	40.97	-3.02%	454,089
Aug 5, 2026	44.85	44.96	43.27	43.33	42.24	1.50%	496,977
Aug 4, 2026	42.86	43.88	42.60	42.69	41.62	1.33%	365,619
Aug 3, 2026	41.37	42.42	41.07	42.13	41.07	1.86%	508,935