GC.CGold Continuation05/17/2019
LAST:

 1,276
CHANGE:
 10.50
OPEN:
1,287
HIGH:
1,289
ASK:
0
VOLUME:
282,065
CHANGE(%):
0.82
PREV:
1,286
LOW:
1,275
BID:
0
OPEN INT:
263,678
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/17/191,2871,2891,2751,276282,065263,678
05/16/191,2981,2991,2841,286282,065263,678
05/15/191,2981,3021,2941,298247,522279,612
05/14/191,3011,3041,2941,296379,440290,212
05/13/191,2881,3021,2821,302379,440290,212
05/10/191,2851,2901,2841,287306,546283,635
05/09/191,2821,2891,2801,285306,546283,635
05/08/191,2861,2931,2801,281302,694282,238
05/07/191,2821,2871,2791,286251,087283,304
05/06/191,2821,2871,2781,284280,323291,355
FUNDAMENTALS
Sector:Metals
Industry:
52wk range:1,167.10 - 1,349.80
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816-821.04
DJI25,764-990.38
SP5002,860-170.58
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-80.63
BDI1,200494.26
HSI30,063-2530.83