Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 1.75 | -0.04 | -2.23% | 1.79 | 1.79 | 1.74 | 49,969 |
| Jan 10 2025 | 1.79 | -0.05 | -2.72% | 1.81 | 1.84 | 1.79 | 91,507 |
| Jan 09 2025 | 1.84 | -0.02 | -1.08% | 1.88 | 1.88 | 1.84 | 20,377 |
| Jan 08 2025 | 1.86 | 0.03 | 1.64% | 1.83 | 1.86 | 1.78 | 63,917 |
| Jan 07 2025 | 1.83 | 0.03 | 1.67% | 1.84 | 1.88 | 1.81 | 32,488 |
| Jan 06 2025 | 1.80 | -0.06 | -3.23% | 1.82 | 1.85 | 1.80 | 71,930 |
| Jan 03 2025 | 1.86 | -0.03 | -1.59% | 1.92 | 1.92 | 1.83 | 37,413 |
| Jan 02 2025 | 1.89 | 0.10 | 5.59% | 1.80 | 1.90 | 1.80 | 93,324 |
| Dec 31 2024 | 1.79 | 0.03 | 1.70% | 1.76 | 1.80 | 1.76 | 23,725 |
| Dec 30 2024 | 1.76 | -0.04 | -2.22% | 1.78 | 1.80 | 1.75 | 59,619 |
| Dec 27 2024 | 1.80 | -0.02 | -1.10% | 1.78 | 1.81 | 1.78 | 35,052 |
| Dec 24 2024 | 1.82 | 0.06 | 3.41% | 1.77 | 1.82 | 1.77 | 13,347 |
| Dec 23 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.79 | 1.74 | 30,200 |
| Dec 20 2024 | 1.75 | -0.03 | -1.69% | 1.75 | 1.81 | 1.75 | 99,182 |
| Dec 19 2024 | 1.78 | 0.06 | 3.49% | 1.73 | 1.78 | 1.73 | 111,873 |
| Dec 18 2024 | 1.72 | -0.10 | -5.49% | 1.81 | 1.82 | 1.72 | 81,531 |
| Dec 17 2024 | 1.82 | -0.09 | -4.71% | 1.86 | 1.86 | 1.80 | 216,625 |
| Dec 16 2024 | 1.91 | 0.01 | 0.53% | 1.88 | 1.91 | 1.82 | 126,040 |
| Dec 13 2024 | 1.90 | 0.00 | 0.00% | 1.87 | 1.90 | 1.83 | 138,936 |
| Dec 12 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.92 | 1.87 | 64,583 |
| Dec 11 2024 | 1.93 | 0.03 | 1.58% | 1.89 | 1.96 | 1.89 | 67,246 |
| Dec 10 2024 | 1.90 | 0.02 | 1.06% | 1.91 | 1.92 | 1.87 | 61,034 |
| Dec 09 2024 | 1.88 | 0.03 | 1.62% | 1.86 | 1.96 | 1.85 | 86,610 |
| Dec 06 2024 | 1.85 | -0.04 | -2.12% | 1.87 | 1.88 | 1.83 | 129,970 |
| Dec 05 2024 | 1.89 | -0.01 | -0.53% | 1.92 | 1.92 | 1.88 | 46,713 |
| Dec 04 2024 | 1.90 | -0.08 | -4.04% | 1.96 | 1.98 | 1.90 | 73,260 |
| Dec 03 2024 | 1.98 | 0.08 | 4.21% | 1.90 | 2.01 | 1.90 | 180,912 |
| Dec 02 2024 | 1.90 | -0.08 | -4.04% | 2.00 | 2.00 | 1.88 | 75,590 |
| Nov 29 2024 | 1.98 | -0.01 | -0.50% | 2.05 | 2.05 | 1.97 | 61,626 |
| Nov 28 2024 | 1.99 | -0.04 | -1.97% | 1.99 | 2.02 | 1.97 | 24,444 |
| Nov 27 2024 | 2.03 | 0.07 | 3.57% | 2.01 | 2.05 | 1.98 | 68,748 |
| Nov 26 2024 | 1.96 | -0.05 | -2.49% | 2.01 | 2.01 | 1.96 | 103,301 |
| Nov 25 2024 | 2.01 | -0.04 | -1.95% | 2.00 | 2.10 | 1.93 | 224,584 |
| Nov 22 2024 | 2.05 | 0.09 | 4.59% | 1.96 | 2.08 | 1.94 | 131,524 |
| Nov 21 2024 | 1.96 | -0.02 | -1.01% | 2.00 | 2.00 | 1.89 | 795,945 |
| Nov 20 2024 | 1.98 | -0.03 | -1.49% | 2.01 | 2.01 | 1.95 | 131,747 |
| Nov 19 2024 | 2.01 | -0.02 | -0.99% | 2.07 | 2.08 | 1.99 | 509,495 |
| Nov 18 2024 | 2.03 | 0.02 | 1.00% | 2.04 | 2.15 | 2.03 | 123,473 |
| Nov 15 2024 | 2.01 | -0.02 | -0.99% | 2.06 | 2.10 | 1.97 | 59,121 |
| Nov 14 2024 | 2.03 | 0.02 | 1.00% | 2.02 | 2.07 | 1.99 | 46,071 |
| Nov 13 2024 | 2.01 | 0.00 | 0.00% | 1.94 | 2.12 | 1.94 | 514,636 |
| Nov 12 2024 | 2.01 | 0.07 | 3.61% | 1.90 | 2.03 | 1.86 | 252,268 |
| Nov 11 2024 | 1.94 | -0.08 | -3.96% | 2.00 | 2.00 | 1.89 | 314,105 |
| Nov 08 2024 | 2.02 | -0.22 | -9.82% | 2.18 | 2.20 | 2.00 | 249,521 |
| Nov 07 2024 | 2.24 | 0.03 | 1.36% | 2.24 | 2.25 | 2.18 | 61,634 |
| Nov 06 2024 | 2.21 | -0.03 | -1.34% | 2.19 | 2.24 | 2.17 | 58,332 |
| Nov 05 2024 | 2.24 | -0.01 | -0.44% | 2.30 | 2.31 | 2.21 | 69,593 |
| Nov 04 2024 | 2.25 | -0.10 | -4.26% | 2.34 | 2.37 | 2.25 | 56,940 |
| Nov 01 2024 | 2.35 | -0.05 | -2.08% | 2.41 | 2.45 | 2.34 | 55,801 |
| Oct 31 2024 | 2.40 | -0.06 | -2.44% | 2.45 | 2.45 | 2.31 | 111,176 |
| Oct 30 2024 | 2.46 | -0.03 | -1.20% | 2.51 | 2.51 | 2.41 | 67,866 |
| Oct 29 2024 | 2.49 | 0.09 | 3.75% | 2.38 | 2.52 | 2.38 | 107,779 |
| Oct 28 2024 | 2.40 | -0.05 | -2.04% | 2.45 | 2.46 | 2.38 | 64,262 |
| Oct 25 2024 | 2.45 | -0.04 | -1.61% | 2.53 | 2.56 | 2.42 | 110,673 |
| Oct 24 2024 | 2.49 | 0.08 | 3.32% | 2.48 | 2.55 | 2.42 | 427,824 |
| Oct 23 2024 | 2.41 | 0.10 | 4.33% | 2.34 | 2.41 | 2.32 | 112,592 |
| Oct 22 2024 | 2.31 | 0.04 | 1.76% | 2.33 | 2.35 | 2.25 | 96,977 |
| Oct 21 2024 | 2.27 | 0.19 | 9.13% | 2.19 | 2.30 | 2.17 | 275,287 |
| Oct 18 2024 | 2.08 | 0.15 | 7.77% | 1.99 | 2.10 | 1.98 | 158,726 |
| Oct 17 2024 | 1.93 | -0.04 | -2.03% | 2.00 | 2.00 | 1.93 | 37,698 |
| Oct 16 2024 | 1.97 | -0.04 | -1.99% | 2.02 | 2.04 | 1.97 | 71,512 |
