Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Gold Ord Shs (NQ: USAU ) 5.650 -0.090 (-1.57%) Streaming Delayed Price Updated: 10:22 AM EDT, Oct 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.