Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XAUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 2,715.28 | 45.56 | 1.71% | 2,669.05 | 2,716.65 | 2,683.385 | 0 |
| Nov 21 2024 | 2,669.725 | 17.53 | 0.66% | 2,652.36 | 2,673.55 | 2,654.80 | 0 |
| Nov 20 2024 | 2,652.20 | 16.90 | 0.64% | 2,635.055 | 2,655.25 | 2,619.90 | 0 |
| Nov 19 2024 | 2,635.305 | 22.21 | 0.85% | 2,612.45 | 2,639.395 | 2,618.09 | 0 |
| Nov 18 2024 | 2,613.09 | 50.24 | 1.96% | 2,571.05 | 2,615.05 | 2,580.7199 | 0 |
| Nov 15 2024 | 2,562.855 | -3.86 | -0.15% | 2,566.43 | 2,575.645 | 2,555.10 | 0 |
| Nov 14 2024 | 2,566.71 | -4.49 | -0.17% | 2,571.30 | 2,577.43 | 2,537.66 | 0 |
| Nov 13 2024 | 2,571.195 | -28.06 | -1.08% | 2,598.70 | 2,618.195 | 2,568.67 | 0 |
| Nov 12 2024 | 2,599.255 | -24.38 | -0.93% | 2,624.00 | 2,618.20 | 2,589.945 | 0 |
| Nov 11 2024 | 2,623.63 | -61.01 | -2.27% | 2,685.85 | 2,674.82 | 2,610.805 | 0 |
| Nov 08 2024 | 2,684.635 | -20.83 | -0.77% | 2,707.15 | 2,704.015 | 2,680.60 | 0 |
| Nov 07 2024 | 2,705.465 | 42.04 | 1.58% | 2,663.30 | 2,709.69 | 2,653.31 | 0 |
| Nov 06 2024 | 2,663.425 | -82.84 | -3.02% | 2,745.9699 | 2,743.38 | 2,652.98 | 0 |
| Nov 05 2024 | 2,746.26 | 9.59 | 0.35% | 2,736.67 | 2,749.81 | 2,731.85 | 0 |
| Nov 04 2024 | 2,736.67 | 0.26 | 0.01% | 2,738.95 | 2,746.055 | 2,732.25 | 0 |
| Nov 01 2024 | 2,736.41 | -9.97 | -0.36% | 2,746.95 | 2,761.70 | 2,733.15 | 0 |
| Oct 31 2024 | 2,746.38 | -39.88 | -1.43% | 2,785.685 | 2,786.70 | 2,732.085 | 0 |
| Oct 30 2024 | 2,786.255 | 11.08 | 0.40% | 2,775.035 | 2,790.00 | 2,771.11 | 0 |
| Oct 29 2024 | 2,775.175 | 31.52 | 1.15% | 2,744.1149 | 2,775.55 | 2,746.59 | 0 |
| Oct 28 2024 | 2,743.655 | -4.43 | -0.16% | 2,736.375 | 2,745.70 | 2,728.30 | 0 |
| Oct 25 2024 | 2,748.085 | 14.28 | 0.52% | 2,733.95 | 2,748.60 | 2,717.295 | 0 |
| Oct 24 2024 | 2,733.80 | 12.55 | 0.46% | 2,720.25 | 2,743.315 | 2,722.885 | 0 |
| Oct 23 2024 | 2,721.255 | -25.76 | -0.94% | 2,746.38 | 2,758.31 | 2,709.12 | 0 |
| Oct 22 2024 | 2,747.015 | 25.90 | 0.95% | 2,721.55 | 2,748.95 | 2,729.45 | 0 |
| Oct 21 2024 | 2,721.1149 | -0.30 | -0.01% | 2,723.705 | 2,740.575 | 2,714.575 | 0 |
| Oct 18 2024 | 2,721.415 | 27.13 | 1.01% | 2,693.715 | 2,722.57 | 2,702.025 | 0 |
| Oct 17 2024 | 2,694.285 | 19.93 | 0.75% | 2,674.35 | 2,696.75 | 2,673.535 | 0 |
| Oct 16 2024 | 2,674.35 | 13.47 | 0.51% | 2,659.825 | 2,685.16 | 2,665.80 | 0 |
| Oct 15 2024 | 2,660.875 | 10.88 | 0.41% | 2,649.20 | 2,669.05 | 2,638.45 | 0 |
| Oct 14 2024 | 2,650.00 | -6.78 | -0.26% | 2,648.10 | 2,666.505 | 2,644.65 | 0 |
| Oct 11 2024 | 2,656.78 | 23.94 | 0.91% | 2,633.95 | 2,661.50 | 2,636.445 | 0 |
| Oct 10 2024 | 2,632.84 | 24.28 | 0.93% | 2,608.28 | 2,635.29 | 2,610.70 | 0 |
| Oct 09 2024 | 2,608.565 | -13.53 | -0.52% | 2,622.35 | 2,624.31 | 2,605.30 | 0 |
| Oct 08 2024 | 2,622.09 | -21.49 | -0.81% | 2,643.10 | 2,652.85 | 2,605.84 | 0 |
| Oct 07 2024 | 2,643.58 | -9.67 | -0.36% | 2,650.50 | 2,659.60 | 2,638.40 | 0 |
| Oct 04 2024 | 2,653.25 | -2.49 | -0.09% | 2,655.85 | 2,669.465 | 2,632.20 | 0 |
| Oct 03 2024 | 2,655.7399 | -4.60 | -0.17% | 2,660.25 | 2,662.075 | 2,640.30 | 0 |
| Oct 02 2024 | 2,660.34 | -0.14 | -0.01% | 2,659.85 | 2,662.305 | 2,642.02 | 0 |
| Oct 01 2024 | 2,660.48 | 25.18 | 0.96% | 2,635.645 | 2,673.00 | 2,637.875 | 0 |
| Sep 30 2024 | 2,635.295 | -23.05 | -0.87% | 2,664.06 | 2,660.65 | 2,625.465 | 0 |
| Sep 27 2024 | 2,658.34 | -14.15 | -0.53% | 2,672.55 | 2,673.995 | 2,643.53 | 0 |
| Sep 26 2024 | 2,672.4899 | 15.58 | 0.59% | 2,656.975 | 2,685.25 | 2,655.405 | 0 |
| Sep 25 2024 | 2,656.91 | -1.57 | -0.06% | 2,657.80 | 2,667.28 | 2,650.71 | 0 |
| Sep 24 2024 | 2,658.48 | 32.22 | 1.23% | 2,626.00 | 2,664.15 | 2,622.825 | 0 |
| Sep 23 2024 | 2,626.26 | 3.96 | 0.15% | 2,619.50 | 2,635.54 | 2,613.885 | 0 |
| Sep 20 2024 | 2,622.30 | 35.10 | 1.36% | 2,587.395 | 2,625.70 | 2,591.52 | 0 |
| Sep 19 2024 | 2,587.20 | 28.56 | 1.12% | 2,559.10 | 2,594.53 | 2,559.695 | 0 |
| Sep 18 2024 | 2,558.64 | -15.37 | -0.60% | 2,574.325 | 2,600.20 | 2,547.65 | 0 |
| Sep 17 2024 | 2,574.01 | -9.40 | -0.36% | 2,583.80 | 2,586.30 | 2,561.235 | 0 |
| Sep 16 2024 | 2,583.405 | 5.17 | 0.20% | 2,579.20 | 2,589.40 | 2,576.27 | 0 |
| Sep 13 2024 | 2,578.2399 | 20.15 | 0.79% | 2,558.80 | 2,586.03 | 2,563.645 | 0 |
| Sep 12 2024 | 2,558.0949 | 45.75 | 1.82% | 2,511.85 | 2,560.15 | 2,513.125 | 0 |
| Sep 11 2024 | 2,512.3449 | -5.89 | -0.23% | 2,518.8449 | 2,528.205 | 2,501.8649 | 0 |
| Sep 10 2024 | 2,518.23 | 10.83 | 0.43% | 2,507.31 | 2,518.315 | 2,500.225 | 0 |
| Sep 09 2024 | 2,507.40 | 10.01 | 0.40% | 2,496.65 | 2,507.715 | 2,485.95 | 0 |
| Sep 06 2024 | 2,497.395 | -20.09 | -0.80% | 2,517.30 | 2,529.25 | 2,485.45 | 0 |
| Sep 05 2024 | 2,517.48 | 21.61 | 0.87% | 2,495.85 | 2,522.915 | 2,493.935 | 0 |
| Sep 04 2024 | 2,495.875 | 2.18 | 0.09% | 2,493.30 | 2,499.985 | 2,472.11 | 0 |
| Sep 03 2024 | 2,493.695 | -3.19 | -0.13% | 2,497.35 | 2,506.15 | 2,474.15 | 0 |
| Sep 02 2024 | 2,496.885 | -6.46 | -0.26% | 2,502.835 | 2,507.35 | 2,495.40 | 0 |
| Aug 30 2024 | 2,503.3449 | -16.13 | -0.64% | 2,518.995 | 2,526.95 | 2,494.95 | 0 |
| Aug 29 2024 | 2,519.4699 | 11.48 | 0.46% | 2,507.82 | 2,528.65 | 2,504.10 | 0 |
| Aug 28 2024 | 2,507.985 | -18.31 | -0.72% | 2,525.45 | 2,516.265 | 2,494.21 | 0 |
| Aug 27 2024 | 2,526.295 | 9.70 | 0.39% | 2,515.55 | 2,529.05 | 2,504.15 | 0 |
| Aug 26 2024 | 2,516.5949 | 4.41 | 0.18% | 2,516.05 | 2,526.75 | 2,508.915 | 0 |
