NYSE : GOLD

Gold.com, Inc. — Price history

Financials · Capital Markets · United States

Last price 38.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.12B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Gold.com, Inc. (GOLD) closed at 38.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	37.6	38.37	37.31	38.03	546,800	-1.35%
2026-10-29	39.48	39.48	38.28	38.55	552,670	-1.26%
2026-10-28	39.52	39.78	38.59	39.04	482,476	-1.31%
2026-10-27	38.74	39.725	38.697	39.56	408,960	+2.41%
2026-10-26	38.62	39.53	38.37	38.63	357,641	+0.39%
2026-10-23	38.25	38.74	38.04	38.48	323,728	-0.47%
2026-10-22	38.36	38.79	38	38.66	297,649	-0.41%
2026-10-21	38.42	38.99	38.13	38.82	276,862	+1.65%
2026-10-20	37.96	38.93	37.9	38.19	311,901	+0.05%
2026-10-19	39.3	39.797	38.1	38.17	325,450	-3.00%
2026-10-16	39.84	40.23	39.09	39.35	367,682	-0.71%
2026-10-15	39.3	39.87	38.535	39.63	369,690	+2.35%
2026-10-14	39.51	40.006	38.145	38.72	501,962	-3.68%
2026-10-13	39.78	40.47	39.62	40.2	411,934	+1.18%
2026-10-12	40.5	40.59	39.73	39.73	409,217	-2.36%
2026-10-09	42	42.15	40.66	40.69	288,055	-2.33%
2026-10-08	40.59	41.75	40.5	41.66	392,799	+2.41%
2026-10-07	40.49	40.71	39.95	40.68	633,121	-2.14%
2026-10-06	41.86	41.86	41.325	41.57	432,301	-0.17%
2026-10-05	42.36	42.47	41.62	41.64	446,603	-1.54%
2026-10-02	42.75	43.09	41.61	42.29	401,993	+0.48%
2026-10-01	42.58	42.95	41.64	42.09	461,315	-1.13%
2026-09-30	43.42	43.7	42.37	42.57	365,000	-0.72%
2026-09-29	43.12	43.492	42.31	42.88	318,297	+0.07%
2026-09-28	43.11	43.95	42.6	42.85	399,623	-2.50%
2026-09-25	43.86	44.29	43.5	43.95	351,113	+1.08%
2026-09-24	43.24	44.03	42.91	43.48	342,035	+0.00%
2026-09-23	43.65	43.69	42.365	43.48	415,766	-2.62%
2026-09-22	43.99	45.305	43.51	44.65	665,841	+1.94%
2026-09-21	45.79	45.79	43.56	43.8	642,576	-3.65%
2026-09-18	45.89	46.2	43.898	45.46	1,405,637	-3.01%
2026-09-17	48.12	48.38	46.44	46.87	600,928	+0.11%
2026-09-16	47.5	48.42	46.455	46.82	580,762	+0.47%
2026-09-15	47.5	48.81	47.46	47.8	561,237	+1.01%
2026-09-14	47.47	48.462	46.88	47.32	585,612	-1.87%
2026-09-11	46.78	49.045	46.78	48.22	740,169	+5.10%
2026-09-10	48.23	48.35	44.75	45.88	667,994	-6.99%
2026-09-09	48	50.09	47.89	49.33	1,018,933	+3.92%
2026-09-08	46.15	47.84	45.37	47.47	1,018,755	+2.90%
2026-09-04	41	46.295	41	46.13	1,402,158	+11.21%
2026-09-03	42.28	42.458	38.5	41.48	2,269,179	-5.34%
2026-09-02	43.69	44.3	42.75	43.82	681,244	+1.53%
2026-09-01	44.08	44.1	42.19	43.16	604,015	-4.02%
2026-08-31	45.46	45.55	44.03	44.97	427,901	-1.27%
2026-08-28	46.31	46.31	45.036	45.55	320,398	-0.94%
2026-08-27	45.35	47.25	45.23	45.98	481,215	+1.08%
2026-08-26	46.17	46.69	45.06	45.49	475,707	-2.90%
2026-08-25	45.63	46.94	44.2	46.85	460,996	+2.29%
2026-08-24	46.61	46.879	45.38	45.8	442,746	-0.89%
2026-08-21	46.65	46.837	45.1	46.21	571,610	+1.20%
2026-08-20	45.464	45.7	43.2	45.66	560,000	+0.29%
2026-08-19	43.33	45.915	43.205	45.53	705,833	+8.82%
2026-08-18	44.75	44.86	41.78	41.84	472,386	-7.82%
2026-08-17	44.14	45.49	44.11	45.39	392,218	+3.16%
2026-08-14	43.95	44.815	43.631	44	248,001	+0.43%
2026-08-13	44.28	44.96	43.625	43.81	358,273	-1.95%
2026-08-12	44.14	44.69	43.565	44.68	354,831	+2.85%
2026-08-11	43.31	44.163	42.64	43.44	326,409	-0.07%
2026-08-10	43.34	43.8	43	43.47	342,075	-0.09%
2026-08-07	43.05	44.296	42.85	43.51	455,426	+3.55%
2026-08-06	43	44	41.5	42.02	454,089	-3.02%
2026-08-05	44.85	44.964	43.27	43.33	496,977	+1.50%
2026-08-04	42.86	43.88	42.6	42.69	365,619	+1.33%
2026-08-03	41.37	42.42	41.07	42.13	508,935	+1.86%
2026-07-31	41.63	41.95	40.27	41.36	333,907	-1.71%
2026-07-30	40.56	42.22	40.56	42.08	430,674	+4.81%
2026-07-29	40.45	41.042	39.28	40.15	295,543	-1.59%
2026-07-28	41	41	39.75	40.8	333,390	-0.75%
2026-07-27	39.79	41.26	39.513	41.11	305,908	+4.47%
2026-07-24	39.64	39.83	39.01	39.35	180,910	-0.46%
2026-07-23	39.19	40.4	39.08	39.53	291,566	-1.69%
2026-07-22	40.59	41.19	39.47	40.21	526,166	+0.68%
2026-07-21	38.51	39.96	38.063	39.94	339,021	+6.31%
2026-07-20	38.41	38.745	37.01	37.57	417,598	-1.93%
2026-07-17	38.2	38.93	37.8	38.31	355,266	-0.96%
2026-07-16	38.77	39.11	38.26	38.68	587,108	-2.22%
2026-07-15	39.05	39.79	38.68	39.56	300,075	+1.25%
2026-07-14	38.835	39.285	38.39	39.07	420,047	+2.71%
2026-07-13	39.4	40.2	37.93	38.04	483,831	-3.57%
2026-07-10	41.62	41.62	39.33	39.45	426,058	-5.42%
2026-07-09	41.3	42.19	40.76	41.71	307,504	+1.04%
2026-07-08	42.76	43.11	41.07	41.28	463,631	-4.78%
2026-07-07	43.7	44.47	43.04	43.35	276,011	-1.59%
2026-07-06	44.32	45	43.53	44.05	428,682	+0.14%
2026-07-02	43.33	45.29	43.23	43.99	459,445	+3.43%
2026-07-01	41.56	43.4	41.56	42.53	449,668	+2.21%
2026-06-30	40.95	41.94	40.5	41.61	257,170	+1.22%
2026-06-29	41.76	41.79	40.3	41.11	313,644	-1.93%
2026-06-26	41.25	42.99	40.9	41.92	1,039,600	+1.13%
2026-06-25	41.74	41.76	40.88	41.45	243,266	+0.31%
2026-06-24	41.4	42.27	40.83	41.32	390,034	-2.50%
2026-06-23	41.25	43	40.97	42.38	345,413	+1.36%
2026-06-22	41.81	42.635	41.5	41.81	569,025	-1.04%
2026-06-18	42.955	43.13	41.355	42.25	502,646	-1.08%
2026-06-17	43.61	44.68	42.69	42.71	357,160	-2.33%
2026-06-16	43.96	44.77	43.59	43.73	343,361	+0.16%
2026-06-15	45.56	46	43.62	43.66	420,639	-1.29%
2026-06-12	43.3	44.35	42.61	44.23	412,935	+2.17%
2026-06-11	41.25	43.32	40.8	43.29	301,568	+6.21%
2026-06-10	41.57	41.99	40.74	40.76	358,283	-2.70%
2026-06-09	41.04	43.44	41.01	41.89	539,668	+3.53%
2026-06-08	39.94	41.1	39.79	40.46	342,012	+2.12%
2026-06-05	40.03	40.669	39.16	39.62	412,931	-3.32%
2026-06-04	39.43	41.17	39.43	40.98	495,260	+4.46%
2026-06-03	39.9	39.9	39.05	39.23	461,777	-1.97%
2026-06-02	39.95	40.74	39.95	40.02	600,354	+1.11%
2026-06-01	41.67	41.73	39.32	39.58	593,189	-6.45%
2026-05-29	42.85	43.49	42.298	42.31	360,206	-1.21%
2026-05-28	42.1	43.44	41.74	42.83	369,016	+1.23%
2026-05-27	42.53	43.126	41.68	42.31	392,887	-1.90%
2026-05-26	43.91	44.02	42.91	43.13	387,069	-0.62%
2026-05-22	41.81	43.89	41.7	43.4	570,501	+3.88%
2026-05-21	40.61	41.86	40.445	41.78	369,776	+1.88%
2026-05-20	39.62	41.03	39.49	41.01	504,909	+3.88%
2026-05-19	39.17	39.84	38.3	39.68	435,714	+0.05%
2026-05-18	39	39.8	38.86	39.66	542,854	+2.40%
2026-05-15	39.71	39.91	38.69	38.73	573,285	-4.51%
2026-05-14	41.32	41.46	40.34	40.56	397,922	-1.79%
2026-05-13	42.16	42.3	41.28	41.3	656,450	-2.04%
2026-05-12	43	43	41.59	42.16	790,143	-2.81%