Gold.com, Inc. (GOLD) Historical Stock Data
34.79 ↑1.05 (3.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLD is up 0.33% a day on average. There have been 18 days where Gold.com, Inc. closed green and 12 days where GOLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.85 | 34.79 | ↑$0.94 (2.78%) | 33.40 | 35.16 | 632.22K |
| 2025-12-23 | 33.70 | 33.74 | ↑$0.04 (0.12%) | 33.70 | 34.71 | 1.12M |
| 2025-12-22 | 33.33 | 33.73 | ↑$0.40 (1.20%) | 33.20 | 34.14 | 0.97M |
| 2025-12-19 | 32.65 | 33.16 | ↑$0.51 (1.56%) | 32.58 | 34.42 | 859.33K |
| 2025-12-18 | 33.00 | 32.63 | ↓$0.37 (-1.12%) | 32.54 | 33.66 | 800.88K |
| 2025-12-17 | 32.56 | 32.70 | ↑$0.14 (0.43%) | 31.30 | 32.76 | 697.35K |
| 2025-12-16 | 31.75 | 32.16 | ↑$0.41 (1.29%) | 31.44 | 32.63 | 738.02K |
| 2025-12-15 | 32.40 | 31.75 | ↓$0.65 (-2.01%) | 30.65 | 32.44 | 827.74K |
| 2025-12-12 | 32.00 | 31.72 | ↓$0.28 (-0.88%) | 31.03 | 32.43 | 830.06K |
| 2025-12-11 | 30.99 | 31.38 | ↑$0.39 (1.26%) | 30.99 | 32.02 | 453.89K |
| 2025-12-10 | 31.02 | 31.37 | ↑$0.35 (1.13%) | 30.56 | 31.61 | 497.18K |
| 2025-12-05 | 30.87 | 30.89 | ↑$0.02 (0.06%) | 30.75 | 31.59 | 303.30K |
| 2025-06-27 | 20.67 | 20.46 | ↓$0.21 (-1.02%) | 20.35 | 20.90 | 12.70M |
| 2025-06-23 | 20.94 | 21.18 | ↑$0.24 (1.15%) | 20.94 | 21.45 | 10.94M |
| 2025-06-20 | 20.89 | 20.94 | ↑$0.05 (0.24%) | 20.80 | 21.41 | 16.09M |
| 2025-06-13 | 21.16 | 21.59 | ↑$0.43 (2.03%) | 20.95 | 21.63 | 29.54M |
| 2025-06-06 | 19.99 | 19.82 | ↓$0.17 (-0.85%) | 19.57 | 20.04 | 18.19M |
| 2025-05-23 | 18.81 | 19.07 | ↑$0.26 (1.38%) | 18.81 | 19.14 | 10.66M |
| 2025-05-16 | 17.41 | 17.83 | ↑$0.42 (2.41%) | 17.41 | 17.89 | 15.68M |
| 2025-05-13 | 18.32 | 18.16 | ↓$0.16 (-0.87%) | 17.98 | 18.32 | 13.56M |
| 2025-05-12 | 18.63 | 18.23 | ↓$0.40 (-2.15%) | 18.09 | 18.71 | 20.68M |
| 2025-05-09 | 19.04 | 19.46 | ↑$0.42 (2.21%) | 18.88 | 19.47 | 10.60M |
| 2025-05-08 | 19.31 | 18.86 | ↓$0.45 (-2.33%) | 18.86 | 19.41 | 19.71M |
| 2025-05-07 | 18.75 | 19.40 | ↑$0.65 (3.47%) | 18.64 | 19.59 | 31.55M |
| 2025-05-06 | 19.02 | 19.23 | ↑$0.21 (1.10%) | 18.88 | 19.25 | 26.82M |
| 2025-05-05 | 18.87 | 18.64 | ↓$0.23 (-1.22%) | 18.44 | 18.88 | 20.44M |
| 2025-05-02 | 18.64 | 18.41 | ↓$0.23 (-1.23%) | 18.13 | 18.67 | 18.95M |
| 2025-05-01 | 18.54 | 18.37 | ↓$0.17 (-0.92%) | 18.28 | 18.63 | 18.60M |
| 2025-04-30 | 18.75 | 19.04 | ↑$0.29 (1.55%) | 18.75 | 19.08 | 14.03M |
| 2025-04-29 | 19.09 | 18.90 | ↓$0.19 (-1.00%) | 18.86 | 19.24 | 14.38M |
Create an account or log in to view more rows.
$GOLD time to run
$GOLD red day ahead
$GOLD every dip gets bought up.
$GOLD I like it
$GOLD is it time?
$GOLD back to business
$GOLD wow you bulls are losers
$GOLD today will be a nice green day LFG!!!
$GOLD has just been halted from trading.
$GOLD Come on.. Let it fall.. buy later bulls