GCGold04/20/2018
LAST:

 1,338
CHANGE:
 10.50
OPEN:
1,349
HIGH:
1,349
ASK:
0
VOLUME:
342,542
CHANGE(%):
0.78
PREV:
1,349
LOW:
1,337
BID:
0
OPEN INT:
390,430
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/181,3451,3461,3351,335350,873519,453
04/19/181,3491,3541,3411,345320,938517,921
04/18/181,3471,3551,3421,349320,938517,921
04/17/181,3461,3491,3381,347287,880510,229
04/16/181,3451,3501,3411,345276,761509,128
04/13/181,3351,3461,3351,345280,389506,429
04/12/181,3531,3531,3341,335421,359514,001
04/11/181,3391,3641,3391,353517,133531,749
04/10/181,3361,3421,3311,339296,179499,588
04/09/181,3331,3381,3271,336242,024493,869
FUNDAMENTALS
Sector:Metals
Industry:
52wk range:1,205.41 - 1,365.68
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23