Gold

C:SXAUUSDOZ\SP 
(GTIS_METAL) 
 

History: Gold

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/07/2019
1,415.10
1,416.21
1,400.90
1,405.13
0
0.00
0
15/07/2019
1,416.25
1,418.09
1,407.30
1,415.20
0
0.00
0
12/07/2019
1,403.50
1,426.40
1,402.60
1,426.40
0
0.00
0
11/07/2019
1,421.30
1,426.82
1,401.20
1,403.77
0
0.00
0
10/07/2019
1,395.31
1,422.49
1,377.80
1,422.04
0
0.00
0
09/07/2019
1,394.00
1,399.73
1,386.27
1,395.30
0
0.00
0
08/07/2019
1,395.20
1,407.60
1,391.50
1,394.20
0
0.00
0
05/07/2019
1,420.50
1,421.26
1,386.60
1,399.30
0
0.00
0
04/07/2019
1,418.20
1,423.94
1,409.80
1,420.93
0
0.00
0
03/07/2019
1,431.36
1,435.82
1,412.00
1,418.41
0
0.00
0
02/07/2019
1,384.90
1,435.80
1,381.40
1,431.00
0
0.00
0
01/07/2019
1,408.10
1,409.40
1,381.50
1,385.50
0
0.00
0
28/06/2019
1,410.40
1,424.44
1,405.78
1,409.10
0
0.00
0
27/06/2019
1,410.40
1,411.84
1,399.10
1,411.15
0
0.00
0
26/06/2019
1,417.90
1,420.45
1,402.00
1,410.81
0
0.00
0
25/06/2019
1,424.50
1,438.43
1,411.60
1,418.67
0
0.00
0
24/06/2019
1,406.80
1,425.47
1,400.70
1,425.20
0
0.00
0
21/06/2019
1,390.00
1,411.23
1,382.20
1,398.60
0
0.00
0
20/06/2019
1,357.40
1,393.29
1,357.40
1,390.70
0
0.00
0
19/06/2019
1,344.80
1,362.15
1,332.60
1,357.69
0
0.00
0
18/06/2019
1,339.30
1,354.09
1,338.10
1,345.33
0
0.00
0
17/06/2019
1,338.10
1,343.14
1,332.50
1,339.55
0
0.00
0
14/06/2019
1,343.80
1,357.92
1,332.60
1,341.66
0
0.00
0
13/06/2019
1,333.30
1,344.63
1,332.00
1,344.37
0
0.00
0
12/06/2019
1,327.20
1,338.25
1,325.60
1,333.63
0
0.00
0
11/06/2019
1,329.30
1,329.85
1,319.40
1,327.62
0
0.00
0
10/06/2019
1,334.60
1,337.52
1,324.60
1,329.15
0
0.00
0
07/06/2019
1,333.00
1,347.89
1,329.80
1,340.35
0
0.00
0
06/06/2019
1,330.60
1,339.71
1,326.80
1,333.36
0
0.00
0
05/06/2019
1,325.19
1,343.68
1,324.80
1,330.82
0
0.00
0
04/06/2019
1,325.20
1,329.03
1,319.60
1,325.20
0
0.00
0
03/06/2019
1,308.60
1,327.71
1,308.00
1,325.01
0
0.00
0
31/05/2019
1,290.47
1,306.84
1,289.90
1,305.20
0
0.00
0
30/05/2019
1,279.30
1,290.32
1,274.60
1,290.32
0
0.00
0
29/05/2019
1,279.10
1,292.40
1,278.50
1,279.73
0
0.00
0
28/05/2019
1,285.10
1,292.40
1,275.70
1,279.75
0
0.00
0
27/05/2019
1,284.10
1,292.40
1,283.20
1,285.78
0
0.00
0
24/05/2019
1,283.40
1,292.40
1,280.20
1,292.40
0
0.00
0
23/05/2019
1,273.50
1,287.19
1,272.30
1,284.02
0
0.00
0
22/05/2019
1,274.40
1,277.27
1,271.47
1,274.09
0
0.00
0
21/05/2019
1,276.80
1,277.48
1,268.70
1,274.68
0
0.00
0
20/05/2019
1,277.10
1,297.40
1,273.30
1,277.28
0
0.00
0
17/05/2019
1,285.85
1,288.77
1,274.50
1,277.10
0
0.00
0
16/05/2019
1,296.10
1,298.63
1,279.70
1,285.75
0
0.00
0
15/05/2019
1,296.50
1,306.90
1,292.50
1,296.55
0
0.00
0
14/05/2019
1,301.40
1,311.40
1,293.20
1,297.00
0
0.00
0
13/05/2019
1,286.60
1,301.59
1,281.60
1,301.59
0
0.00
0
10/05/2019
1,283.40
1,289.34
1,282.70
1,285.60
0
0.00
0
09/05/2019
1,280.80
1,288.04
1,279.00
1,283.75
0
0.00
0
08/05/2019
1,284.40
1,291.36
1,279.10
1,281.22
0
0.00
0
07/05/2019
1,282.20
1,288.40
1,277.90
1,284.69
0
0.00
0
06/05/2019
1,284.13
1,285.09
1,274.70
1,282.85
0
0.00
0
03/05/2019
1,270.76
1,282.46
1,268.20
1,276.20
0
0.00
0
02/05/2019
1,276.30
1,287.40
1,265.70
1,270.61
0
0.00
0
01/05/2019
1,282.50
1,286.96
1,273.00
1,276.92
0
0.00
0
30/04/2019
1,279.90
1,287.50
1,279.40
1,283.02
0
0.00
0
29/04/2019
1,285.40
1,287.60
1,277.70
1,280.27
0
0.00
0
26/04/2019
1,278.00
1,288.63
1,275.60
1,285.80
0
0.00
0
25/04/2019
1,274.20
1,282.45
1,272.80
1,278.51
0
0.00
0
24/04/2019
1,271.20
1,278.45
1,268.20
1,274.74
0
0.00
0
23/04/2019
1,274.10
1,276.46
1,265.20
1,271.28
0
0.00
0
22/04/2019
1,276.62
1,279.77
1,272.80
1,274.67
0
0.00
0
18/04/2019
1,273.70
1,277.67
1,270.70
1,274.26
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 July 2019 08:21:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB4 - 2019-07-17 09:21:06 - 2019-07-17 08:21:06 - 1000 - Website: OKAY