Gold By Gold historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.190	4.250	4.060	4.250	4.250	6,771
2026-10-16	4.030	4.180	3.640	4.130	4.130	20,599
2026-10-15	4.350	4.360	4.060	4.060	4.060	9,752
2026-10-14	4.710	4.770	4.260	4.500	4.444	4,961
2026-10-13	4.710	4.780	4.710	4.770	4.711	2,872
2026-10-12	4.790	4.790	4.700	4.720	4.662	2,245
2026-10-09	4.800	4.800	4.700	4.790	4.731	3,593
2026-10-08	4.770	4.770	4.700	4.710	4.652	9,713
2026-10-07	4.710	4.820	4.710	4.770	4.711	3,640
2026-10-06	4.700	4.820	4.700	4.720	4.662	4,493
2026-10-05	4.840	4.840	4.700	4.700	4.642	9,657
2026-10-02	4.880	4.880	4.710	4.850	4.790	2,510
2026-10-01	4.870	4.900	4.750	4.880	4.820	1,136
2026-09-30	4.900	4.900	4.800	4.860	4.800	2,506
2026-09-29	4.800	4.900	4.800	4.800	4.741	3,342
2026-09-28	4.800	4.840	4.800	4.800	4.741	2,719
2026-09-25	4.880	4.900	4.800	4.800	4.741	10,375
2026-09-24	4.890	4.910	4.850	4.900	4.840	14,242
2026-09-23	4.820	4.900	4.810	4.890	4.830	4,698
2026-09-22	4.930	4.930	4.840	4.910	4.849	8,985
2026-09-21	4.830	4.880	4.830	4.880	4.820	1,976

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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