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

US Gold Ord Shs (NQ: USAU )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
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%)
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.