Gold By Gold historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.850	5.060	4.850	5.000	4.938	3,826
2026-07-24	4.820	5.000	4.820	5.000	4.938	3,749
2026-07-23	5.000	5.000	4.830	4.990	4.928	2,945
2026-07-22	4.700	5.100	4.700	4.900	4.840	4,125
2026-07-21	5.080	5.160	4.720	4.940	4.879	9,339
2026-07-20	4.880	5.160	4.880	5.000	4.938	6,025
2026-07-17	4.800	4.900	4.670	4.880	4.820	1,795
2026-07-16	4.900	4.900	4.800	4.800	4.741	4,545
2026-07-15	4.960	4.960	4.750	4.900	4.840	4,436
2026-07-14	4.700	4.960	4.530	4.960	4.899	5,158
2026-07-13	4.800	4.880	4.510	4.700	4.642	12,671
2026-07-10	5.180	5.180	4.800	4.870	4.810	22,244
2026-07-09	4.680	4.710	4.400	4.710	4.652	5,987
2026-07-08	4.760	4.800	4.300	4.340	4.286	12,908
2026-07-07	5.120	5.120	4.800	4.800	4.701	4,220
2026-07-06	4.870	5.160	4.750	4.950	4.848	17,628
2026-07-03	4.800	4.960	4.610	4.750	4.652	22,133
2026-07-02	4.770	5.240	4.400	4.700	4.603	69,043
2026-07-01	4.240	4.650	4.160	4.460	4.368	12,438
2026-06-30	4.290	4.390	4.150	4.150	4.065	3,310
2026-06-29	4.200	4.400	4.040	4.290	4.202	9,246
2026-06-26	4.060	4.240	3.970	4.200	4.114	9,506
2026-06-25	3.990	4.070	3.920	4.000	3.918	6,984
2026-06-24	4.000	4.000	3.910	3.970	3.888	5,839
2026-06-23	4.020	4.150	3.910	3.970	3.888	11,864
2026-06-22	3.980	4.190	3.930	4.160	4.074	24,333
2026-06-19	4.240	4.250	4.060	4.160	4.074	7,622
2026-06-18	4.170	4.290	4.060	4.170	4.084	16,226
2026-06-17	4.440	4.440	4.110	4.370	4.280	10,853
2026-06-16	4.370	4.450	4.210	4.440	4.349	16,620
2026-06-15	4.600	4.600	4.020	4.200	4.114	48,126
2026-06-12	4.510	4.980	4.290	4.630	4.535	58,634
2026-06-11	6.000	6.000	5.940	5.940	5.818	14,571
2026-06-09	7.500	7.500	7.400	7.400	7.248	5,105
2026-06-08	5.980	6.000	5.980	6.000	5.877	5,013
2026-06-05	6.600	6.600	6.000	6.000	5.877	6,968
2026-06-04	7.200	7.300	7.200	7.300	7.150	15,574
2026-06-03	8.000	8.000	7.800	7.800	7.640	15,686
2026-06-02	7.800	8.000	7.800	8.000	7.835	21,572
2026-06-01	6.400	7.480	6.400	7.480	7.326	9,413
2026-05-29	6.120	6.120	6.120	6.120	5.994	7,478
2026-05-28	5.860	6.000	5.860	6.000	5.877	7,733
2026-05-27	5.700	5.700	5.700	5.700	5.583	10,263
2026-05-26	5.100	5.100	5.100	5.100	4.995	2,498
2026-05-25	4.990	4.990	4.990	4.990	4.887	5,798
2026-05-22	4.700	4.870	4.700	4.870	4.770	3,292
2026-05-21	4.620	4.620	4.550	4.550	4.456	4,456
2026-05-20	4.900	4.900	4.700	4.700	4.603	8,103
2026-05-19	4.700	4.700	4.700	4.700	4.603	7,649
2026-05-18	3.910	4.390	3.910	4.390	4.300	9,610
2026-05-15	3.550	3.550	3.550	3.550	3.477	6,938
2026-05-14	4.480	4.480	4.360	4.360	4.270	2,247
2026-05-13	4.360	4.360	4.360	4.360	4.209	454
2026-05-12	4.350	4.350	4.350	4.350	4.200	831
2026-05-11	4.390	4.390	4.220	4.220	4.074	1,156
2026-05-08	4.460	4.460	4.460	4.460	4.306	323
2026-05-07	4.230	4.320	4.230	4.320	4.171	1,056
2026-05-06	4.240	4.240	4.240	4.240	4.094	2,644
2026-05-05	4.470	4.500	4.470	4.500	4.345	582
2026-05-04	4.550	4.550	4.550	4.550	4.393	1,015

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0400 EUR
2025-07-03	0.0300 EUR
2024-07-11	0.0300 EUR
2023-07-11	0.0300 EUR
2022-07-13	0.0400 EUR
2021-07-14	0.0400 EUR
2020-06-22	0.0400 EUR
2019-07-08	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.