Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.99	44.56	43.51	43.87	-	0.16%	161,672
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
Jul 31, 2026	41.63	41.95	40.27	41.36	40.32	-1.71%	333,907
Jul 30, 2026	40.56	42.22	40.56	42.08	41.02	4.81%	430,674
Jul 29, 2026	40.45	41.04	39.28	40.15	39.14	-1.59%	295,543
Jul 28, 2026	41.00	41.00	39.75	40.80	39.78	-0.75%	333,390
Jul 27, 2026	39.79	41.26	39.51	41.11	40.08	4.47%	305,908
Jul 24, 2026	39.64	39.83	39.01	39.35	38.36	-0.46%	180,910
Jul 23, 2026	39.19	40.40	39.08	39.53	38.54	-1.69%	291,566
Jul 22, 2026	40.59	41.19	39.47	40.21	39.20	0.68%	526,166
Jul 21, 2026	38.51	39.96	38.06	39.94	38.94	6.31%	339,021
Jul 20, 2026	38.41	38.75	37.01	37.57	36.63	-1.93%	417,598
Jul 17, 2026	38.20	38.93	37.80	38.31	37.35	-0.96%	355,266
Jul 16, 2026	38.77	39.11	38.26	38.68	37.71	-2.22%	587,108
Jul 15, 2026	39.05	39.79	38.68	39.56	38.57	1.25%	300,075
Jul 14, 2026	38.84	39.29	38.39	39.07	38.09	2.71%	420,047