Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

6.150 -0.170 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.290 6.300 6.000 6.150 83,560 -0.17(-2.69%)
Oct 30, 2024 6.410 6.421 6.290 6.320 62,025 -0.07(-1.10%)
Oct 29, 2024 6.150 6.448 6.150 6.390 83,047 +0.31(+5.10%)
Oct 28, 2024 6.000 6.160 6.000 6.080 71,308 +0.07(+1.16%)
Oct 25, 2024 6.080 6.150 6.010 6.010 49,165 -0.18(-2.91%)
Oct 24, 2024 6.180 6.210 6.008 6.190 114,374 +0.01(+0.16%)
Oct 23, 2024 6.360 6.360 5.970 6.180 119,813 -0.23(-3.59%)
Oct 22, 2024 6.400 6.460 6.300 6.410 82,700 +0.01(+0.16%)
Oct 21, 2024 6.550 6.750 6.220 6.400 248,153 -0.09(-1.39%)
Oct 18, 2024 6.050 6.580 6.020 6.490 286,012 +0.49(+8.17%)
Oct 17, 2024 6.000 6.050 5.930 6.000 44,516 +0.05(+0.84%)
Oct 16, 2024 6.000 6.050 5.900 5.950 48,867 +0.04(+0.68%)
Oct 15, 2024 5.910 5.940 5.760 5.910 49,278 +0.01(+0.17%)
Oct 14, 2024 5.910 5.950 5.827 5.900 71,450 -0.02(-0.34%)
Oct 11, 2024 5.880 6.100 5.850 5.920 146,055 +0.13(+2.25%)
Oct 10, 2024 5.620 5.800 5.500 5.790 61,600 +0.21(+3.76%)
Oct 09, 2024 5.570 5.589 5.450 5.580 36,488 +0.01(+0.18%)
Oct 08, 2024 5.750 5.750 5.440 5.570 65,352 -0.12(-2.11%)
Oct 07, 2024 5.750 5.930 5.630 5.690 120,636 -0.03(-0.52%)
Oct 04, 2024 5.700 5.800 5.670 5.720 59,111 +0.07(+1.24%)
Oct 03, 2024 5.700 5.718 5.580 5.650 39,237 -0.09(-1.57%)
Oct 02, 2024 5.650 5.781 5.650 5.740 34,913 +0.03(+0.53%)
Oct 01, 2024 5.870 5.890 5.670 5.710 69,309 -0.10(-1.72%)
Sep 30, 2024 5.750 5.820 5.600 5.810 92,666 +0.22(+3.94%)
Sep 27, 2024 5.770 5.790 5.540 5.590 55,383 -0.09(-1.58%)
Sep 26, 2024 5.640 5.795 5.544 5.680 97,254 -0.02(-0.35%)
Sep 25, 2024 5.900 6.000 5.621 5.700 119,723 -0.18(-3.06%)
Sep 24, 2024 5.900 5.980 5.820 5.880 93,092 +0.00(+0.00%)
Sep 23, 2024 6.060 6.090 5.767 5.880 106,878 -0.07(-1.18%)
Sep 20, 2024 5.690 6.055 5.670 5.950 215,772 +0.34(+6.06%)
Sep 19, 2024 5.650 5.676 5.530 5.610 55,820 +0.20(+3.70%)
Sep 18, 2024 5.770 5.800 5.410 5.410 112,044 -0.34(-5.91%)
Sep 17, 2024 5.950 5.960 5.700 5.750 53,705 -0.14(-2.38%)
Sep 16, 2024 5.860 5.948 5.650 5.890 93,277 +0.05(+0.86%)
Sep 13, 2024 5.900 6.100 5.750 5.840 139,069 -0.02(-0.34%)
Sep 12, 2024 5.280 5.950 5.280 5.860 215,307 +0.58(+10.98%)
Sep 11, 2024 5.360 5.360 5.110 5.280 50,161 +0.03(+0.51%)
Sep 10, 2024 5.090 5.300 5.040 5.253 39,861 +0.11(+2.20%)
Sep 09, 2024 5.160 5.330 5.090 5.140 58,253 -0.09(-1.72%)
Sep 06, 2024 5.260 5.350 5.060 5.230 43,451 -0.02(-0.38%)
Sep 05, 2024 5.400 5.462 5.250 5.250 63,895 -0.09(-1.69%)
Sep 04, 2024 5.320 5.470 5.280 5.340 23,039 +0.01(+0.19%)
Sep 03, 2024 5.480 5.580 5.180 5.330 70,761 -0.21(-3.79%)
Aug 30, 2024 5.520 5.610 5.310 5.540 45,045 +0.02(+0.36%)
Aug 29, 2024 5.400 5.580 5.362 5.520 29,679 +0.11(+2.03%)
Aug 28, 2024 5.500 5.580 5.290 5.410 43,522 -0.16(-2.87%)
Aug 27, 2024 5.500 5.600 5.430 5.570 62,285 -0.04(-0.71%)
Aug 26, 2024 5.710 5.770 5.571 5.610 53,720 -0.03(-0.53%)
Aug 23, 2024 5.500 5.750 5.460 5.640 64,561 +0.13(+2.36%)
Aug 22, 2024 5.470 5.540 5.440 5.510 28,249 -0.02(-0.36%)
Aug 21, 2024 5.500 5.580 5.370 5.530 29,615 +0.09(+1.65%)
Aug 20, 2024 5.630 5.680 5.299 5.440 68,129 -0.11(-1.98%)
Aug 19, 2024 5.200 5.560 5.200 5.550 70,854 +0.38(+7.35%)
Aug 16, 2024 5.150 5.360 5.095 5.170 86,877 +0.10(+1.97%)
Aug 15, 2024 5.110 5.150 4.860 5.070 55,522 -0.05(-0.98%)
Aug 14, 2024 5.200 5.250 4.995 5.120 49,747 -0.13(-2.48%)
Aug 13, 2024 5.110 5.300 5.070 5.250 71,487 +0.17(+3.35%)
Aug 12, 2024 5.150 5.215 4.980 5.080 89,950 -0.08(-1.55%)
Aug 09, 2024 5.210 5.214 5.057 5.160 48,243 +0.01(+0.19%)
Aug 08, 2024 5.150 5.180 5.050 5.150 47,230 +0.16(+3.21%)
Aug 07, 2024 5.280 5.346 4.930 4.990 92,580 -0.23(-4.41%)
Aug 06, 2024 5.010 5.330 5.010 5.220 57,164 +0.14(+2.76%)
Aug 05, 2024 4.950 5.170 4.710 5.080 102,359 -0.27(-5.05%)
Aug 02, 2024 5.570 5.695 5.210 5.350 82,281 -0.21(-3.78%)
Aug 01, 2024 5.820 5.890 5.320 5.560 80,787 -0.28(-4.79%)
Jul 31, 2024 5.630 5.950 5.630 5.840 57,606 +0.30(+5.42%)
Jul 30, 2024 5.730 5.730 5.420 5.540 61,870 -0.13(-2.29%)
Jul 29, 2024 5.910 5.910 5.635 5.670 42,471 -0.17(-2.91%)
Jul 26, 2024 5.610 5.970 5.510 5.840 60,602 +0.29(+5.23%)
Jul 25, 2024 5.800 5.840 5.400 5.550 90,085 -0.31(-5.29%)
Jul 24, 2024 5.900 6.130 5.815 5.860 65,606 -0.04(-0.68%)
Jul 23, 2024 5.970 6.000 5.790 5.900 41,512 -0.10(-1.67%)
Jul 22, 2024 5.890 6.010 5.720 6.000 69,157 +0.07(+1.18%)
Jul 19, 2024 5.950 5.970 5.800 5.930 61,057 -0.09(-1.50%)
Jul 18, 2024 6.380 6.537 6.000 6.020 113,984 -0.41(-6.38%)
Jul 17, 2024 6.700 6.700 6.348 6.430 141,456 -0.30(-4.46%)
Jul 16, 2024 6.370 6.740 6.210 6.730 158,317 +0.45(+7.17%)
Jul 15, 2024 6.470 6.550 6.190 6.280 86,758 -0.18(-2.79%)
Jul 12, 2024 6.340 6.610 6.160 6.460 191,273 +0.09(+1.41%)
Jul 11, 2024 6.000 6.470 5.910 6.370 278,056 +0.52(+8.89%)
Jul 10, 2024 5.720 5.990 5.720 5.850 90,363 +0.14(+2.45%)
Jul 09, 2024 5.650 5.720 5.580 5.710 33,075 +0.03(+0.53%)
Jul 08, 2024 5.750 5.880 5.540 5.680 109,041 -0.12(-2.07%)
Jul 05, 2024 5.700 5.840 5.600 5.800 116,147 +0.30(+5.45%)
Jul 03, 2024 5.450 5.770 5.400 5.500 100,061 +0.24(+4.56%)
Jul 02, 2024 5.170 5.310 5.157 5.260 30,559 +0.05(+0.96%)
Jul 01, 2024 5.210 5.240 5.070 5.210 30,247 +0.04(+0.77%)
Jun 28, 2024 5.080 5.180 5.020 5.170 70,261 +0.10(+1.97%)
Jun 27, 2024 5.140 5.150 5.010 5.070 61,677 -0.03(-0.59%)
Jun 26, 2024 5.150 5.250 5.020 5.100 77,396 -0.10(-1.92%)
Jun 25, 2024 5.570 5.700 5.180 5.200 96,397 -0.43(-7.64%)
Jun 24, 2024 5.650 5.797 5.546 5.630 88,171 +0.00(+0.00%)
Jun 21, 2024 5.860 5.910 5.530 5.630 215,813 -0.23(-3.92%)
Jun 20, 2024 6.070 6.090 5.720 5.860 201,453 -0.11(-1.84%)
Jun 18, 2024 5.950 6.080 5.800 5.970 105,540 +0.08(+1.36%)
Jun 17, 2024 5.710 6.098 5.710 5.890 347,624 +0.25(+4.43%)
Jun 14, 2024 5.300 5.640 5.300 5.640 172,959 +0.35(+6.62%)
Jun 13, 2024 5.290 5.630 5.164 5.290 126,049 +0.00(+0.00%)
Jun 12, 2024 5.580 5.580 5.250 5.290 83,171 -0.15(-2.76%)
Jun 11, 2024 5.600 5.622 5.330 5.440 97,442 -0.22(-3.89%)
Jun 10, 2024 5.560 5.740 5.490 5.660 94,753 +0.10(+1.80%)
Jun 07, 2024 5.660 5.660 5.345 5.560 170,155 -0.29(-4.96%)
Jun 06, 2024 5.650 5.990 5.609 5.850 154,401 +0.28(+5.03%)
Jun 05, 2024 5.510 5.630 5.420 5.570 63,511 +0.07(+1.27%)
Jun 04, 2024 5.760 5.800 5.420 5.500 108,417 -0.25(-4.35%)
Jun 03, 2024 5.830 5.830 5.500 5.750 115,189 -0.08(-1.37%)
May 31, 2024 5.800 5.900 5.560 5.830 106,280 +0.03(+0.52%)
May 30, 2024 5.800 5.880 5.590 5.800 103,141 +0.12(+2.11%)
May 29, 2024 5.910 5.910 5.570 5.680 129,267 -0.23(-3.81%)
May 28, 2024 6.000 6.400 5.840 5.905 208,201 -0.04(-0.59%)
May 24, 2024 5.460 5.990 5.460 5.940 199,604 +0.53(+9.80%)
May 23, 2024 5.720 5.750 5.340 5.410 177,720 -0.42(-7.20%)
May 22, 2024 6.440 6.467 5.610 5.830 309,178 -0.57(-8.91%)
May 21, 2024 6.130 6.625 6.120 6.400 235,588 +0.29(+4.75%)
May 20, 2024 6.130 7.060 6.025 6.110 564,868 +0.16(+2.69%)
May 17, 2024 5.400 6.000 5.380 5.950 212,811 +0.59(+11.01%)
May 16, 2024 5.380 5.710 5.310 5.360 134,072 +0.05(+0.94%)
May 15, 2024 5.090 5.480 4.900 5.310 235,721 +0.24(+4.84%)
May 14, 2024 4.590 5.079 4.590 5.065 262,323 +0.47(+10.11%)
May 13, 2024 4.400 4.780 4.350 4.600 238,355 +0.35(+8.24%)
May 10, 2024 4.500 4.586 4.210 4.250 119,032 -0.24(-5.35%)
May 09, 2024 4.890 4.900 4.410 4.490 195,938 -0.11(-2.39%)
May 08, 2024 4.570 5.050 4.470 4.600 367,915 +0.25(+5.75%)
May 07, 2024 4.400 4.450 4.300 4.350 22,899 -0.05(-1.14%)
May 06, 2024 4.430 4.480 4.345 4.400 41,726 +0.05(+1.15%)
May 03, 2024 4.440 4.450 4.280 4.350 22,519 -0.06(-1.36%)
May 02, 2024 4.350 4.490 4.240 4.410 77,969 +0.07(+1.61%)
May 01, 2024 4.220 4.415 4.125 4.340 46,598 +0.16(+3.83%)
Apr 30, 2024 4.220 4.250 4.025 4.180 42,118 -0.12(-2.79%)
Apr 29, 2024 4.450 4.450 4.230 4.300 47,768 -0.12(-2.71%)
Apr 26, 2024 4.150 4.480 4.150 4.420 83,550 +0.32(+7.80%)
Apr 25, 2024 4.100 4.190 3.950 4.100 61,681 +0.05(+1.23%)
Apr 24, 2024 4.110 4.150 3.950 4.050 35,641 -0.08(-1.82%)
Apr 23, 2024 4.030 4.196 4.000 4.125 51,079 +0.04(+0.86%)
Apr 22, 2024 4.280 4.380 4.000 4.090 116,441 -0.28(-6.41%)
Apr 19, 2024 4.100 4.417 4.040 4.370 164,530 +0.29(+7.11%)
Apr 18, 2024 4.080 4.170 3.920 4.080 59,486 +0.14(+3.55%)
Apr 17, 2024 3.920 4.090 3.812 3.940 49,376 +0.04(+1.03%)
Apr 16, 2024 3.950 3.950 3.800 3.900 61,495 -0.04(-1.02%)
Apr 15, 2024 4.110 4.274 3.820 3.940 176,266 -0.49(-11.06%)
Apr 12, 2024 4.750 5.000 4.260 4.430 178,476 -0.21(-4.53%)
Apr 11, 2024 4.520 4.769 4.510 4.640 65,772 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.220 4.610 111,943 -0.11(-2.43%)
Apr 09, 2024 4.370 4.740 4.330 4.725 143,046 +0.42(+9.63%)
Apr 08, 2024 4.100 4.330 4.100 4.310 104,583 +0.22(+5.29%)
Apr 05, 2024 4.010 4.195 3.981 4.093 95,529 +0.00(+0.08%)
Apr 04, 2024 4.240 4.310 4.020 4.090 99,574 -0.13(-3.08%)
Apr 03, 2024 4.090 4.220 3.960 4.220 95,152 +0.23(+5.76%)
Apr 02, 2024 4.050 4.240 3.850 3.990 176,136 +0.06(+1.53%)
Apr 01, 2024 3.940 4.070 3.770 3.930 130,558 +0.26(+7.08%)
Mar 28, 2024 3.610 3.750 3.600 3.670 62,242 +0.06(+1.66%)
Mar 27, 2024 3.530 3.710 3.530 3.610 49,595 +0.05(+1.48%)
Mar 26, 2024 3.710 3.790 3.490 3.557 60,390 -0.07(-2.00%)
Mar 25, 2024 3.730 3.910 3.630 3.630 77,587 -0.04(-1.09%)
Mar 22, 2024 3.500 3.680 3.485 3.670 60,711 +0.21(+6.07%)
Mar 21, 2024 3.610 3.655 3.460 3.460 36,980 -0.10(-2.81%)
Mar 20, 2024 3.530 3.630 3.400 3.560 22,903 +0.11(+3.19%)
Mar 19, 2024 3.500 3.690 3.450 3.450 38,267 -0.05(-1.43%)
Mar 18, 2024 3.520 3.720 3.480 3.500 36,688 -0.06(-1.69%)
Mar 15, 2024 3.660 3.730 3.470 3.560 29,819 -0.12(-3.26%)
Mar 14, 2024 3.890 3.990 3.620 3.680 33,450 -0.17(-4.42%)
Mar 13, 2024 3.720 3.900 3.720 3.850 39,780 +0.08(+2.12%)
Mar 12, 2024 3.890 3.890 3.720 3.770 31,671 -0.12(-3.08%)
Mar 11, 2024 3.850 3.980 3.770 3.890 133,753 +0.19(+5.14%)
Mar 08, 2024 3.790 3.790 3.600 3.700 50,201 +0.20(+5.71%)
Mar 07, 2024 3.700 3.727 3.440 3.500 60,550 -0.15(-4.11%)
Mar 06, 2024 3.580 3.800 3.580 3.650 31,737 +0.05(+1.53%)
Mar 05, 2024 3.590 3.650 3.540 3.595 24,171 +0.01(+0.14%)
Mar 04, 2024 3.480 3.699 3.470 3.590 46,216 +0.05(+1.41%)
Mar 01, 2024 3.450 3.650 3.290 3.540 61,824 +0.12(+3.51%)
Feb 29, 2024 3.380 3.450 3.380 3.420 7,903 +0.04(+1.33%)
Feb 28, 2024 3.450 3.450 3.331 3.375 8,751 -0.00(-0.15%)
Feb 27, 2024 3.480 3.480 3.290 3.380 23,006 -0.01(-0.29%)
Feb 26, 2024 3.380 3.420 3.310 3.390 17,541 +0.01(+0.30%)
Feb 23, 2024 3.360 3.490 3.330 3.380 14,366 +0.05(+1.50%)
Feb 22, 2024 3.460 3.480 3.330 3.330 13,061 -0.07(-2.06%)
Feb 21, 2024 3.500 3.500 3.400 3.400 6,991 -0.02(-0.58%)
Feb 20, 2024 3.500 3.500 3.368 3.420 27,353 -0.02(-0.58%)
Feb 16, 2024 3.430 3.500 3.430 3.440 6,624 +0.01(+0.29%)
Feb 15, 2024 3.300 3.480 3.300 3.430 10,947 +0.11(+3.31%)
Feb 14, 2024 3.350 3.355 3.270 3.320 16,794 +0.12(+3.75%)
Feb 13, 2024 3.450 3.510 3.200 3.200 23,371 -0.25(-7.25%)
Feb 12, 2024 3.500 3.520 3.450 3.450 10,529 -0.04(-1.15%)
Feb 09, 2024 3.510 3.524 3.450 3.490 22,272 +0.02(+0.58%)
Feb 08, 2024 3.470 3.530 3.470 3.470 17,042 +0.00(+0.00%)
Feb 07, 2024 3.530 3.580 3.470 3.470 26,954 -0.08(-2.25%)
Feb 06, 2024 3.560 3.630 3.550 3.550 8,092 -0.01(-0.28%)
Feb 05, 2024 3.700 3.770 3.550 3.560 31,448 -0.21(-5.57%)
Feb 02, 2024 3.700 3.780 3.660 3.770 19,404 +0.06(+1.56%)
Feb 01, 2024 3.720 3.775 3.695 3.712 49,117 +0.01(+0.32%)
Jan 31, 2024 3.700 3.765 3.690 3.700 17,867 -0.03(-0.80%)
Jan 30, 2024 3.740 3.740 3.680 3.730 5,226 +0.05(+1.36%)
Jan 29, 2024 3.520 3.730 3.520 3.680 32,334 +0.17(+4.84%)
Jan 26, 2024 3.570 3.640 3.500 3.510 15,920 -0.07(-1.82%)
Jan 25, 2024 3.720 3.737 3.530 3.575 22,500 -0.05(-1.52%)
Jan 24, 2024 3.790 3.800 3.590 3.630 25,927 -0.08(-2.16%)
Jan 23, 2024 3.830 3.930 3.710 3.710 22,993 -0.10(-2.62%)
Jan 22, 2024 3.870 3.980 3.810 3.810 17,641 -0.05(-1.30%)
Jan 19, 2024 3.890 4.150 3.830 3.860 81,883 +0.00(+0.00%)
Jan 18, 2024 3.850 3.920 3.810 3.860 12,497 +0.07(+1.85%)
Jan 17, 2024 3.800 3.828 3.760 3.790 25,891 -0.04(-1.04%)
Jan 16, 2024 3.930 4.040 3.800 3.830 45,649 -0.15(-3.77%)
Jan 12, 2024 4.110 4.370 3.850 3.980 90,181 -0.05(-1.24%)
Jan 11, 2024 4.150 4.230 4.030 4.030 48,201 -0.12(-2.89%)
Jan 10, 2024 4.120 4.197 4.070 4.150 8,404 +0.01(+0.24%)
Jan 09, 2024 3.970 4.160 3.970 4.140 15,947 +0.16(+4.02%)
Jan 08, 2024 4.070 4.099 3.947 3.980 30,287 -0.13(-3.16%)
Jan 05, 2024 4.280 4.280 4.040 4.110 28,618 -0.11(-2.61%)
Jan 04, 2024 4.330 4.365 4.200 4.220 31,962 -0.03(-0.71%)
Jan 03, 2024 4.180 4.280 4.070 4.250 37,475 +0.02(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.