Gold Historical Price

Date Open High Low Close Volume OI
2017-09-22 1,291 1,298 1,290 1,297 444,031 561,275
2017-09-21 1,301 1,302 1,288 1,291 375,718 574,694
2017-09-20 1,311 1,316 1,297 1,301 283,840 570,096
2017-09-19 1,307 1,312 1,306 1,311 288,029 571,011
2017-09-18 1,320 1,320 1,305 1,307 328,322 573,483
2017-09-15 1,329 1,334 1,320 1,320 348,406 576,765
2017-09-14 1,323 1,330 1,318 1,329 322,691 579,431
2017-09-13 1,332 1,335 1,321 1,323 302,181 580,606
2017-09-12 1,327 1,332 1,323 1,332 316,333 574,119
2017-09-11 1,346 1,346 1,327 1,327 412,827 577,444
2017-09-08 1,349 1,357 1,343 1,346 380,899 579,581
2017-09-07 1,334 1,350 1,333 1,348 328,513 566,318
2017-09-06 1,339 1,342 1,332 1,334 393,671 555,543
2017-09-05 1,334 1,344 1,329 1,339 418,609 550,171
2017-09-04 1,325 1,339 1,325 1,334 328,551 534,902
2017-09-01 1,321 1,328 1,317 1,325 328,551 534,902
2017-08-31 1,308 1,323 1,301 1,321 488,186 538,431
2017-08-30 1,309 1,313 1,306 1,309 488,186 543,903
2017-08-29 1,310 1,326 1,305 1,309 369,814 551,653
2017-08-28 1,291 1,312 1,291 1,310 370,787 516,831
2017-08-25 1,286 1,293 1,281 1,291 254,035 509,211
2017-08-24 1,290 1,291 1,285 1,285 248,205 506,227
2017-08-23 1,285 1,291 1,283 1,291 275,477 500,443
2017-08-22 1,292 1,292 1,283 1,285 269,528 505,829
2017-08-21 1,284 1,293 1,281 1,292 414,312 506,655
2017-08-18 1,288 1,301 1,284 1,284 340,107 493,127
2017-08-17 1,283 1,290 1,282 1,288 278,381 482,405
2017-08-16 1,271 1,284 1,268 1,283 295,588 477,921
2017-08-15 1,282 1,282 1,268 1,271 249,054 480,143
2017-08-14 1,289 1,289 1,279 1,282 278,960 480,915

More Historical Gold Futures Prices