Gold.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.81	43.89	41.70	43.40	43.40	3.88%	568,538
May 21, 2026	40.61	41.86	40.45	41.78	41.78	1.88%	368,945
May 20, 2026	39.62	41.03	39.49	41.01	41.01	3.88%	504,910
May 19, 2026	39.17	39.84	38.30	39.68	39.48	0.05%	435,714
May 18, 2026	39.00	39.80	38.86	39.66	39.46	2.40%	542,854
May 15, 2026	39.71	39.91	38.69	38.73	38.53	-4.51%	573,285
May 14, 2026	41.32	41.46	40.34	40.56	40.36	-1.79%	397,922
May 13, 2026	42.16	42.30	41.28	41.30	41.09	-2.04%	656,450
May 12, 2026	43.00	43.00	41.59	42.16	41.95	-2.81%	790,143
May 11, 2026	46.10	48.27	43.37	43.38	43.16	-4.43%	1,148,439
May 8, 2026	44.29	46.65	44.00	45.39	45.16	4.32%	934,794
May 7, 2026	43.51	46.82	42.32	43.51	43.29	0.95%	908,236
May 6, 2026	43.74	44.22	41.99	43.10	42.88	0.40%	689,360
May 5, 2026	42.98	43.48	41.81	42.93	42.71	0.68%	421,358
May 4, 2026	42.44	43.06	41.86	42.64	42.43	0.02%	686,213
May 1, 2026	45.00	45.00	42.38	42.63	42.42	-5.66%	771,909
Apr 30, 2026	45.88	46.30	44.48	45.19	44.96	0.04%	391,377
Apr 29, 2026	45.50	45.84	44.35	45.17	44.94	-1.20%	402,681
Apr 28, 2026	46.50	47.11	45.22	45.72	45.49	-3.16%	529,095
Apr 27, 2026	47.00	47.85	45.84	47.21	46.97	0.43%	497,869
Apr 24, 2026	47.48	47.64	46.02	47.01	46.77	0.23%	464,886
Apr 23, 2026	47.04	48.00	45.66	46.90	46.66	-0.78%	532,922
Apr 22, 2026	46.98	48.02	46.27	47.27	47.03	3.21%	603,320
Apr 21, 2026	48.62	48.94	45.46	45.80	45.57	-5.82%	587,347
Apr 20, 2026	48.30	49.16	47.55	48.63	48.38	0.93%	740,985
Apr 17, 2026	47.66	49.83	47.30	48.18	47.94	3.30%	678,389
Apr 16, 2026	45.86	47.62	45.79	46.64	46.40	3.67%	732,339
Apr 15, 2026	44.10	45.17	44.01	44.99	44.76	1.08%	317,992
Apr 14, 2026	44.08	45.59	43.63	44.51	44.29	1.25%	460,347
Apr 13, 2026	43.22	44.06	43.02	43.96	43.74	-0.05%	409,168
Apr 10, 2026	44.61	44.83	43.80	43.98	43.76	-0.32%	305,491
Apr 9, 2026	45.34	45.49	44.02	44.12	43.90	-3.58%	470,540
Apr 8, 2026	46.35	47.90	45.55	45.76	45.53	5.27%	877,514
Apr 7, 2026	42.62	43.62	41.89	43.47	43.25	2.09%	661,017
Apr 6, 2026	41.04	42.86	41.04	42.58	42.37	3.17%	523,877
Apr 2, 2026	39.55	41.47	39.17	41.27	41.06	-1.29%	454,737
Apr 1, 2026	41.03	41.96	40.65	41.81	41.60	4.32%	627,314
Mar 31, 2026	39.42	40.58	38.74	40.08	39.88	5.53%	623,445
Mar 30, 2026	39.62	40.08	37.77	37.98	37.79	-3.65%	765,372
Mar 27, 2026	39.44	40.50	38.69	39.42	39.22	-0.35%	907,981
Mar 26, 2026	42.30	42.59	38.90	39.56	39.36	-8.28%	836,459
Mar 25, 2026	45.00	45.00	42.88	43.13	42.91	-0.85%	581,077
Mar 24, 2026	43.40	44.51	43.02	43.50	43.28	-0.91%	632,324
Mar 23, 2026	43.00	45.48	43.00	43.90	43.68	3.88%	858,354
Mar 20, 2026	44.33	44.48	41.61	42.26	42.05	-3.89%	1,072,697
Mar 19, 2026	44.40	44.75	43.40	43.97	43.75	-4.43%	537,982
Mar 18, 2026	47.05	47.25	45.71	46.01	45.78	-3.93%	511,627
Mar 17, 2026	47.24	48.29	46.87	47.89	47.65	2.50%	471,509
Mar 16, 2026	48.29	49.00	46.53	46.72	46.48	-1.58%	478,836
Mar 13, 2026	49.01	49.20	47.05	47.47	47.23	-3.00%	399,659