Gold Historical Price

Date Open High Low Close Volume OI
2020-02-26 1,635 1,654 1,627 1,641 711,203 732,917
2020-02-25 1,659 1,659 1,634 1,635 747,530 728,362
2020-02-24 1,643 1,688 1,643 1,659 518,964 730,436
2020-02-21 1,619 1,648 1,619 1,643 426,018 730,334
2020-02-20 1,611 1,622 1,605 1,619 321,279 722,683
2020-02-19 1,601 1,612 1,600 1,611 439,596 715,317
2020-02-18 1,581 1,605 1,581 1,601 250,916 688,396
2020-02-17 1,584 1,584 1,579 1,581 287,115 674,073
2020-02-14 1,576 1,585 1,574 1,584 287,115 674,073
2020-02-13 1,566 1,577 1,566 1,576 215,557 656,472
2020-02-12 1,568 1,570 1,562 1,566 251,838 658,024
2020-02-11 1,572 1,573 1,563 1,568 202,359 658,782
2020-02-10 1,570 1,576 1,568 1,572 298,626 654,637
2020-02-07 1,566 1,573 1,563 1,570 238,802 652,257
2020-02-06 1,556 1,567 1,553 1,566 324,935 650,392
2020-02-05 1,553 1,562 1,548 1,556 362,637 654,572
2020-02-04 1,577 1,579 1,550 1,553 330,131 674,129
2020-02-03 1,589 1,590 1,572 1,577 361,502 678,817
2020-01-31 1,574 1,590 1,571 1,589 468,544 681,868
2020-01-30 1,577 1,585 1,573 1,574 529,922 694,698
2020-01-29 1,567 1,577 1,564 1,577 607,111 715,539
2020-01-28 1,582 1,582 1,566 1,568 553,878 749,458
2020-01-27 1,571 1,586 1,571 1,582 567,931 787,065
2020-01-24 1,563 1,575 1,557 1,571 442,857 798,822
2020-01-23 1,559 1,567 1,552 1,563 372,337 789,678
2020-01-22 1,558 1,559 1,551 1,559 544,123 793,829
2020-01-21 1,560 1,568 1,547 1,558 314,603 793,842
2020-01-20 1,557 1,562 1,556 1,560 301,529 793,585
2020-01-17 1,552 1,561 1,550 1,557 301,529 793,585
2020-01-16 1,556 1,559 1,549 1,552 364,155 799,541

More Historical Gold Futures Prices