MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOLD — Gold.com, Inc.
NYSEGold.com, Inc.
$42.29
+0.20(+0.48%)
- O
- 42.75
- H
- 43.09
- L
- 41.61
- V
- 401.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.29
Period Return+71.7%
Period High$66.70
Period Low$19.39
Avg Daily Volume479.8K
Total Trading Days365
GOLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.75 | $43.09 | $41.61 | $42.29 | +$0.20 | +0.48% | 401,988 | $42.23 | $41.61 $43.09 |
| Oct 1, 2026 | $42.58 | $42.95 | $41.64 | $42.09 | $-0.48 | -1.13% | 462,780 | $42.26 | $41.64 $42.95 |
| Sep 30, 2026 | $43.42 | $43.70 | $42.37 | $42.57 | $-0.31 | -0.72% | 365,417 | $42.84 | $42.37 $43.70 |
| Sep 29, 2026 | $43.12 | $43.49 | $42.31 | $42.88 | +$0.03 | +0.07% | 318,446 | $42.78 | $42.31 $43.49 |
| Sep 28, 2026 | $43.11 | $43.95 | $42.60 | $42.85 | $-1.10 | -2.50% | 400,365 | $43.08 | $42.60 $43.95 |
| Sep 25, 2026 | $43.86 | $44.29 | $43.50 | $43.95 | +$0.47 | +1.08% | 351,598 | $43.95 | $43.50 $44.29 |
| Sep 24, 2026 | $43.24 | $44.03 | $42.91 | $43.48 | +$0.00 | +0.00% | 342,368 | $43.47 | $42.91 $44.03 |
| Sep 23, 2026 | $43.65 | $43.69 | $42.37 | $43.48 | $-1.17 | -2.62% | 416,654 | $43.30 | $42.37 $43.69 |
| Sep 22, 2026 | $43.99 | $45.31 | $43.51 | $44.65 | +$0.85 | +1.94% | 691,482 | $44.49 | $43.51 $45.31 |
| Sep 21, 2026 | $45.79 | $45.79 | $43.56 | $43.80 | $-1.66 | -3.65% | 645,207 | $44.20 | $43.56 $45.79 |
| Sep 18, 2026 | $45.89 | $46.20 | $43.90 | $45.46 | $-1.41 | -3.01% | 1,425,840 | $45.23 | $43.90 $46.20 |
| Sep 17, 2026 | $48.12 | $48.38 | $46.44 | $46.87 | +$0.05 | +0.11% | 654,540 | $47.12 | $46.44 $48.38 |
| Sep 16, 2026 | $47.50 | $48.42 | $46.46 | $46.82 | $-0.98 | -2.05% | 582,023 | $47.37 | $46.46 $48.42 |
| Sep 15, 2026 | $47.50 | $48.81 | $47.46 | $47.80 | +$0.48 | +1.01% | 561,237 | $47.79 | $47.46 $48.81 |
| Sep 14, 2026 | $47.47 | $48.46 | $46.88 | $47.32 | $-0.90 | -1.87% | 584,644 | $47.64 | $46.88 $48.46 |
| Sep 11, 2026 | $46.78 | $49.05 | $46.78 | $48.22 | +$2.34 | +5.10% | 740,170 | $48.28 | $46.78 $49.05 |
| Sep 10, 2026 | $48.23 | $48.35 | $44.75 | $45.88 | $-3.45 | -6.99% | 667,995 | $45.91 | $44.75 $48.35 |
| Sep 9, 2026 | $48.00 | $50.09 | $47.89 | $49.33 | +$1.86 | +3.92% | 1,018,933 | $49.26 | $47.89 $50.09 |
| Sep 8, 2026 | $46.15 | $47.84 | $45.37 | $47.47 | +$1.34 | +2.90% | 1,018,756 | $47.03 | $45.37 $47.84 |
| Sep 4, 2026 | $41.00 | $46.30 | $41.00 | $46.13 | +$4.65 | +11.21% | 1,402,159 | $45.18 | $41.00 $46.30 |
| Sep 3, 2026 | $42.28 | $42.46 | $38.50 | $41.48 | $-2.34 | -5.34% | 2,269,180 | $40.35 | $38.50 $42.46 |
| Sep 2, 2026 | $43.69 | $44.30 | $42.75 | $43.82 | +$0.66 | +1.53% | 640,160 | $43.77 | $42.75 $44.30 |
| Sep 1, 2026 | $44.08 | $44.10 | $42.19 | $43.16 | $-1.81 | -4.02% | 604,016 | $43.00 | $42.19 $44.10 |
| Aug 31, 2026 | $45.46 | $45.55 | $44.03 | $44.97 | $-0.58 | -1.27% | 427,932 | $44.85 | $44.03 $45.55 |
| Aug 28, 2026 | $46.31 | $46.31 | $45.04 | $45.55 | $-0.43 | -0.94% | 320,399 | $45.51 | $45.04 $46.31 |
| Aug 27, 2026 | $45.35 | $47.25 | $45.23 | $45.98 | +$0.49 | +1.08% | 481,216 | $46.29 | $45.23 $47.25 |
| Aug 26, 2026 | $46.17 | $46.69 | $45.06 | $45.49 | $-1.36 | -2.90% | 475,708 | $45.71 | $45.06 $46.69 |
| Aug 25, 2026 | $45.63 | $46.94 | $44.20 | $46.85 | +$1.05 | +2.29% | 460,996 | $46.07 | $44.20 $46.94 |
| Aug 24, 2026 | $46.61 | $46.88 | $45.38 | $45.80 | $-0.41 | -0.89% | 442,746 | $45.91 | $45.38 $46.88 |
| Aug 21, 2026 | $46.65 | $46.84 | $45.10 | $46.21 | +$0.55 | +1.20% | 571,610 | $45.96 | $45.10 $46.84 |