Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
4GLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 80.8945 | 0.27 | 0.33% | 80.7696 | 81.3842 | 80.4201 | 44,137 |
| Dec 19 2024 | 80.6275 | -0.19 | -0.24% | 81.0795 | 81.0795 | 80.0251 | 55,262 |
| Dec 18 2024 | 80.8185 | -0.29 | -0.36% | 81.031 | 81.1849 | 80.6798 | 57,236 |
| Dec 17 2024 | 81.11 | -0.09 | -0.11% | 81.1181 | 81.33 | 80.5754 | 72,741 |
| Dec 16 2024 | 81.196 | 0.07 | 0.09% | 81.1989 | 81.68 | 81.0515 | 62,809 |
| Dec 13 2024 | 81.1252 | -1.27 | -1.55% | 82.7333 | 82.7662 | 81.1001 | 39,392 |
| Dec 12 2024 | 82.40 | -0.92 | -1.10% | 83.058 | 83.1793 | 82.0109 | 63,464 |
| Dec 11 2024 | 83.3168 | 1.06 | 1.28% | 82.2945 | 83.3839 | 82.20 | 54,055 |
| Dec 10 2024 | 82.2601 | 1.19 | 1.46% | 81.30 | 82.4499 | 81.1351 | 50,180 |
| Dec 09 2024 | 81.074 | 0.93 | 1.17% | 80.6757 | 81.3849 | 80.5653 | 46,485 |
| Dec 06 2024 | 80.1391 | 0.16 | 0.20% | 80.3158 | 80.4541 | 79.7651 | 71,501 |
| Dec 05 2024 | 79.9783 | -0.99 | -1.22% | 80.91 | 80.9549 | 79.8101 | 73,279 |
| Dec 04 2024 | 80.97 | 0.06 | 0.07% | 81.003 | 81.3299 | 80.7151 | 44,215 |
| Dec 03 2024 | 80.9107 | 0.14 | 0.17% | 81.1739 | 81.1739 | 80.6301 | 57,843 |
| Dec 02 2024 | 80.7712 | 0.04 | 0.05% | 80.257 | 81.2751 | 80.257 | 51,123 |
| Nov 29 2024 | 80.7332 | 0.18 | 0.23% | 81.3449 | 81.3525 | 80.464 | 42,269 |
| Nov 28 2024 | 80.55 | 0.27 | 0.34% | 80.2938 | 80.80 | 80.2938 | 67,431 |
| Nov 27 2024 | 80.2799 | -0.50 | -0.62% | 81.2634 | 81.2634 | 80.0941 | 50,957 |
| Nov 26 2024 | 80.7846 | 0.26 | 0.32% | 80.421 | 80.7846 | 79.9751 | 45,585 |
| Nov 25 2024 | 80.5253 | -3.04 | -3.64% | 81.9373 | 82.4649 | 80.0969 | 107,658 |
| Nov 22 2024 | 83.5647 | 1.63 | 1.98% | 82.7431 | 83.7451 | 82.5451 | 81,268 |
| Nov 21 2024 | 81.9388 | 1.12 | 1.39% | 81.0792 | 81.9999 | 81.06 | 63,163 |
| Nov 20 2024 | 80.8154 | 0.84 | 1.04% | 79.9186 | 81.13 | 79.7249 | 48,476 |
| Nov 19 2024 | 79.9799 | 0.71 | 0.90% | 79.795 | 80.3449 | 79.5551 | 74,403 |
| Nov 18 2024 | 79.2672 | 0.91 | 1.17% | 78.7798 | 79.5399 | 78.6835 | 95,275 |
| Nov 15 2024 | 78.3525 | -0.05 | -0.06% | 78.0621 | 78.5899 | 77.8957 | 79,179 |
| Nov 14 2024 | 78.4003 | 0.13 | 0.17% | 77.9001 | 78.5571 | 77.5501 | 100,263 |
| Nov 13 2024 | 78.2711 | -0.52 | -0.66% | 78.8596 | 79.1699 | 78.2711 | 57,791 |
| Nov 12 2024 | 78.7883 | -0.29 | -0.36% | 78.7892 | 79.1299 | 78.3701 | 123,707 |
| Nov 11 2024 | 79.0765 | -1.54 | -1.91% | 80.2101 | 80.4999 | 78.7922 | 134,704 |
| Nov 08 2024 | 80.6186 | 0.06 | 0.07% | 80.1072 | 80.8221 | 79.95 | 46,727 |
| Nov 07 2024 | 80.5627 | 0.69 | 0.87% | 79.5485 | 80.6165 | 79.3499 | 130,791 |
| Nov 06 2024 | 79.8679 | -0.92 | -1.14% | 81.0478 | 81.8746 | 79.5001 | 101,300 |
| Nov 05 2024 | 80.7923 | -0.16 | -0.20% | 80.9269 | 81.0649 | 80.5328 | 42,808 |
| Nov 04 2024 | 80.9513 | -0.22 | -0.27% | 80.9515 | 81.10 | 80.6301 | 69,232 |
| Nov 01 2024 | 81.1727 | 0.06 | 0.08% | 81.4267 | 81.6399 | 81.0882 | 47,848 |
| Oct 31 2024 | 81.1116 | -1.48 | -1.80% | 82.4169 | 82.497 | 80.9299 | 71,491 |
| Oct 30 2024 | 82.5965 | 0.11 | 0.13% | 82.8508 | 82.8889 | 82.1601 | 48,204 |
| Oct 29 2024 | 82.4871 | 0.91 | 1.11% | 81.8926 | 82.5353 | 81.6601 | 81,605 |
| Oct 28 2024 | 81.5802 | -0.12 | -0.15% | 81.5664 | 81.7305 | 81.0951 | 37,166 |
| Oct 25 2024 | 81.7001 | 0.37 | 0.46% | 81.1356 | 81.7433 | 80.70 | 47,305 |
| Oct 24 2024 | 81.3261 | 0.30 | 0.37% | 81.38 | 81.6549 | 81.10 | 50,314 |
| Oct 23 2024 | 81.03 | -0.83 | -1.02% | 81.9437 | 82.2549 | 80.7611 | 83,139 |
| Oct 22 2024 | 81.8644 | 0.97 | 1.19% | 81.1952 | 81.8644 | 81.0698 | 55,161 |
| Oct 21 2024 | 80.8982 | 0.40 | 0.50% | 80.7193 | 81.2099 | 80.6106 | 82,400 |
| Oct 18 2024 | 80.4937 | 0.64 | 0.80% | 80.3231 | 80.5144 | 80.0849 | 57,718 |
| Oct 17 2024 | 79.8552 | 0.62 | 0.78% | 79.536 | 80.0899 | 79.2601 | 38,998 |
| Oct 16 2024 | 79.2382 | 0.62 | 0.79% | 78.7458 | 79.2774 | 78.7458 | 35,967 |
| Oct 15 2024 | 78.6154 | 0.38 | 0.49% | 78.0149 | 78.7399 | 77.9023 | 47,243 |
| Oct 14 2024 | 78.2358 | 0.11 | 0.15% | 78.2907 | 78.4531 | 77.9259 | 42,308 |
| Oct 11 2024 | 78.1209 | 0.69 | 0.89% | 77.7909 | 78.1916 | 77.4251 | 21,110 |
| Oct 10 2024 | 77.4338 | 0.74 | 0.97% | 76.7334 | 77.4402 | 76.7301 | 24,292 |
| Oct 09 2024 | 76.69 | -0.06 | -0.08% | 76.8102 | 76.9099 | 76.4709 | 24,346 |
| Oct 08 2024 | 76.7506 | -0.63 | -0.82% | 77.4663 | 77.6449 | 76.3595 | 40,667 |
| Oct 07 2024 | 77.3822 | -0.15 | -0.19% | 77.4933 | 78.0003 | 77.2351 | 51,967 |
| Oct 04 2024 | 77.5301 | 0.06 | 0.08% | 77.7852 | 78.2399 | 77.2501 | 53,609 |
| Oct 03 2024 | 77.4669 | 0.04 | 0.06% | 77.2965 | 77.5966 | 76.9201 | 15,566 |
| Oct 02 2024 | 77.4222 | 0.13 | 0.16% | 77.0395 | 77.4349 | 76.8899 | 41,412 |
| Oct 01 2024 | 77.2971 | 1.29 | 1.69% | 76.3502 | 77.7468 | 76.2878 | 46,053 |
| Sep 30 2024 | 76.0111 | -0.45 | -0.58% | 76.597 | 76.6873 | 75.6752 | 57,148 |
| Sep 27 2024 | 76.4573 | -0.46 | -0.60% | 76.7882 | 76.9999 | 76.1472 | 54,239 |
| Sep 26 2024 | 76.915 | 0.15 | 0.19% | 76.6669 | 77.3799 | 76.6273 | 49,757 |
| Sep 25 2024 | 76.7686 | 0.29 | 0.37% | 76.2233 | 76.9253 | 76.1401 | 38,929 |
| Sep 24 2024 | 76.4821 | 0.48 | 0.63% | 76.0885 | 76.6375 | 75.7599 | 30,608 |
| Sep 23 2024 | 76.00 | 0.55 | 0.73% | 75.7837 | 76.0849 | 75.587 | 31,082 |
