Gold Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-04 |
1,930 |
1,941 |
1,919 |
1,933 |
317,475 |
548,934 |
2020-09-03 |
1,943 |
1,950 |
1,925 |
1,930 |
350,645 |
549,415 |
2020-09-02 |
1,970 |
1,972 |
1,934 |
1,943 |
321,984 |
547,704 |
2020-09-01 |
1,967 |
1,991 |
1,965 |
1,970 |
257,166 |
544,006 |
2020-08-31 |
1,964 |
1,975 |
1,956 |
1,967 |
353,889 |
547,812 |
2020-08-28 |
1,929 |
1,973 |
1,924 |
1,964 |
493,501 |
544,004 |
2020-08-26 |
1,927 |
1,954 |
1,904 |
1,953 |
289,340 |
549,282 |
2020-08-25 |
1,929 |
1,937 |
1,915 |
1,927 |
303,212 |
551,649 |
2020-08-24 |
1,939 |
1,959 |
1,924 |
1,929 |
375,174 |
550,110 |
2020-08-21 |
1,946 |
1,954 |
1,914 |
1,940 |
408,276 |
546,461 |
2020-08-20 |
1,928 |
1,953 |
1,925 |
1,946 |
472,540 |
546,694 |
2020-08-19 |
2,002 |
2,006 |
1,926 |
1,927 |
385,074 |
544,010 |
2020-08-17 |
1,944 |
1,989 |
1,932 |
1,984 |
257,317 |
542,368 |
2020-08-14 |
1,953 |
1,961 |
1,935 |
1,944 |
371,383 |
548,726 |
2020-08-13 |
1,916 |
1,965 |
1,914 |
1,953 |
495,793 |
549,494 |
2020-08-12 |
1,912 |
1,948 |
1,869 |
1,916 |
620,467 |
553,345 |
2020-08-11 |
2,027 |
2,029 |
1,908 |
1,912 |
274,014 |
551,018 |
2020-08-10 |
2,034 |
2,049 |
2,021 |
2,027 |
441,413 |
550,509 |
2020-08-07 |
2,063 |
2,070 |
2,016 |
2,034 |
344,058 |
553,130 |
2020-08-06 |
2,038 |
2,068 |
2,035 |
2,063 |
405,528 |
554,825 |
2020-08-05 |
2,018 |
2,053 |
2,010 |
2,038 |
305,025 |
561,837 |
2020-08-04 |
1,976 |
2,018 |
1,970 |
2,018 |
199,810 |
557,933 |
2020-08-03 |
1,975 |
1,984 |
1,961 |
1,976 |
307,931 |
559,609 |
2020-07-31 |
1,956 |
1,977 |
1,955 |
1,975 |
331,417 |
586,484 |
2020-07-30 |
1,970 |
1,971 |
1,941 |
1,956 |
445,866 |
599,329 |
2020-07-29 |
1,959 |
1,977 |
1,947 |
1,970 |
638,240 |
598,629 |
2020-07-28 |
1,941 |
1,977 |
1,912 |
1,959 |
604,752 |
610,722 |
2020-07-27 |
1,901 |
1,945 |
1,900 |
1,941 |
387,247 |
607,335 |
2020-07-24 |
1,886 |
1,905 |
1,883 |
1,901 |
513,274 |
608,445 |
2020-07-23 |
1,871 |
1,897 |
1,865 |
1,886 |
452,511 |
609,737 |
More Historical Gold Futures Prices