NYSE:GOLD | Historical Stock Price | Gold.com, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.81$7.21$13.62$25.75$48.66$91.972014-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$30.25$40.06180,400——
2023-12-28$31.57$41.81137,300——
2023-12-27$31.58$41.82139,600——
2023-12-26$31.08$41.16169,200——
2023-12-22$30.88$40.89187,400——
2023-12-21$30.83$40.83223,100——
2023-12-20$29.89$39.58228,000——
2023-12-19$30.14$39.91230,200——
2023-12-18$29.16$38.62200,400——
2023-12-15$29.81$39.48271,100——
2023-12-14$30.24$40.05256,500——
2023-12-13$30.06$39.81321,700——
2023-12-12$27.90$36.95360,600——
2023-12-11$28.74$38.06231,500——
2023-12-08$29.55$39.13230,200——
2023-12-07$29.41$38.95181,800——
2023-12-06$29.34$38.85206,400——
2023-12-05$29.54$39.12281,100——
2023-12-04$30.55$40.46298,600——
2023-12-01$29.81$39.48402,000——
2023-11-30$28.66$37.95249,700——
2023-11-29$28.58$37.85274,100——
2023-11-28$28.62$37.90292,000——
2023-11-27$28.10$37.21184,900——
2023-11-24$27.82$36.8475,200——
2023-11-22$27.83$36.85256,000——
2023-11-21$28.05$37.14388,500——
2023-11-20$26.95$35.69177,600——
2023-11-17$26.53$35.13306,800——
2023-11-16$26.09$34.55306,500——
2023-11-15$25.87$34.26368,100——
2023-11-14$26.30$34.83614,000——
2023-11-13$24.72$32.74382,300——
2023-11-10$24.56$32.52399,300——
2023-11-09$24.32$32.21367,500——
2023-11-08$24.56$32.521,023,400——
2023-11-07$26.35$34.89457,300——
2023-11-06$27.18$35.99635,800——
2023-11-03$27.28$36.13196,600——
2023-11-02$26.83$35.53394,500——
2023-11-01$26.03$34.47434,100——
2023-10-31$27.08$35.86236,600——
2023-10-30$27.26$36.10220,200——
2023-10-27$27.74$36.73160,800——
2023-10-26$28.13$37.25274,400——
2023-10-25$28.08$37.19323,900——
2023-10-24$28.25$37.41134,300——
2023-10-23$28.87$38.23176,400——
2023-10-20$28.96$38.35219,400——
2023-10-19$29.27$38.76181,000——
2023-10-18$29.74$39.38202,900——
2023-10-17$30.09$39.85180,800——
2023-10-16$29.93$39.64218,900——
2023-10-13$30.57$40.48367,500——
2023-10-12$29.82$39.49179,300——
2023-10-11$29.82$39.49192,500——
2023-10-10$29.48$39.04243,300——
2023-10-09$28.72$38.03277,900——
2023-10-06$28.94$38.32234,300——
2023-10-05$28.57$37.57349,700——
2023-10-04$28.23$37.12382,200——
2023-10-03$28.04$36.87371,600——
2023-10-02$28.42$37.37326,900——
2023-09-29$29.33$38.57205,300——
2023-09-28$29.74$39.11260,000——
2023-09-27$29.00$38.13427,100——
2023-09-26$29.32$38.56489,100——
2023-09-25$30.21$39.73701,300——
2023-09-22$30.64$40.29322,200——
2023-09-21$31.07$40.86350,800——
2023-09-20$31.22$41.05466,200——
2023-09-19$31.87$41.91215,100——
2023-09-18$32.51$42.76305,500——
2023-09-15$31.68$41.66569,000——
2023-09-14$33.82$44.47255,700——
2023-09-13$34.39$45.22366,000——
2023-09-12$34.55$45.43168,700——
2023-09-11$35.40$46.55189,600——
2023-09-08$36.27$46.38220,100——
2023-09-07$35.46$45.34228,500——
2023-09-06$35.80$45.78309,100——
2023-09-05$36.65$46.87335,900——
2023-09-01$37.85$48.40664,000——
2023-08-31$34.12$43.63327,600——
2023-08-30$34.72$44.40183,600——
2023-08-29$34.93$44.67227,400——
2023-08-28$34.16$43.68170,900——
2023-08-25$33.69$43.08206,800——
2023-08-24$33.62$42.99285,000——
2023-08-23$34.69$44.35305,600——
2023-08-22$34.61$44.26119,100——
2023-08-21$34.72$44.40105,200——
2023-08-18$34.88$44.60223,800——
2023-08-17$34.99$44.7484,100——
2023-08-16$34.91$44.64171,200——
2023-08-15$34.90$44.63163,600——
2023-08-14$36.00$46.03130,200——
2023-08-11$36.51$46.69159,800——
2023-08-10$36.53$46.71193,900——
2023-08-09$37.36$47.77131,500——
2023-08-08$37.72$48.23145,000——
2023-08-07$38.54$49.28148,500——
2023-08-04$38.77$49.58179,900——
2023-08-03$38.86$49.69100,800——
2023-08-02$39.41$50.39133,100——
2023-08-01$40.62$51.94101,100——
2023-07-31$40.79$52.1696,200——
2023-07-28$40.55$51.85126,800——
2023-07-27$39.79$50.88197,700——
2023-07-26$41.88$53.55169,000——
2023-07-25$41.32$52.84104,500——
2023-07-24$41.14$52.61142,400——
2023-07-21$40.58$51.89211,300——
2023-07-20$40.61$51.93168,600——
2023-07-19$40.87$52.26131,500——
2023-07-18$40.68$52.02140,500——
2023-07-17$40.40$51.66111,500——
2023-07-14$39.62$50.66128,700——
2023-07-13$39.83$50.68180,400——
2023-07-12$39.15$49.81167,800——
2023-07-11$38.27$48.6998,100——
2023-07-10$37.23$47.3793,800——
2023-07-07$36.64$46.62154,000——
2023-07-06$36.13$45.9786,600——
2023-07-05$36.58$46.54111,900——
2023-07-03$37.66$47.9253,200——
2023-06-30$37.44$47.63288,200——
2023-06-29$36.64$46.62119,100——
2023-06-28$35.78$45.5299,800——
2023-06-27$35.86$45.63132,900——
2023-06-26$36.18$46.03169,700——
2023-06-23$36.04$45.85575,600——
2023-06-22$37.73$48.00101,500——
2023-06-21$38.00$48.35211,700——
2023-06-20$36.77$46.78167,400——
2023-06-16$35.98$45.78268,500——
2023-06-15$36.10$45.93196,200——
2023-06-14$36.87$46.91102,100——
2023-06-13$37.33$47.50112,700——
2023-06-12$37.12$47.2395,800——
2023-06-09$37.26$47.4195,400——
2023-06-08$37.88$48.20132,600——
2023-06-07$37.85$48.16307,100——
2023-06-06$37.29$47.44322,700——
2023-06-05$36.19$46.05203,600——
2023-06-02$35.10$44.66115,800——
2023-06-01$34.48$43.8791,000——
2023-05-31$33.87$43.09222,400——
2023-05-30$35.06$44.6178,500——
2023-05-26$35.51$45.18144,500——
2023-05-25$34.76$44.23105,000——
2023-05-24$36.10$45.93129,200——
2023-05-23$36.99$47.06278,600——
2023-05-22$37.31$47.47109,300——
2023-05-19$37.15$47.27156,700——
2023-05-18$37.08$47.18153,700——
2023-05-17$36.38$46.29175,400——
2023-05-16$36.02$45.83177,800——
2023-05-15$36.73$46.73232,400——
2023-05-12$37.34$47.51144,400——
2023-05-11$37.37$47.55205,500——
2023-05-10$38.00$48.35505,300——
2023-05-09$36.55$46.50197,100——
2023-05-08$36.66$46.64120,500——
2023-05-05$36.30$46.18135,700——
2023-05-04$34.98$44.51150,000——
2023-05-03$34.85$44.34143,200——
2023-05-02$35.50$45.17171,500——
2023-05-01$35.74$45.47118,600——
2023-04-28$35.80$45.5599,500——
2023-04-27$35.49$45.15115,100——
2023-04-26$35.63$45.33162,200——
2023-04-25$35.67$45.38171,000——
2023-04-24$35.70$45.42136,800——
2023-04-21$35.92$45.70127,500——
2023-04-20$35.54$45.22194,100——
2023-04-19$35.90$45.68131,400——
2023-04-18$35.94$45.73238,400——
2023-04-17$35.72$45.45113,100——
2023-04-14$35.71$45.43142,700——
2023-04-13$35.94$45.47238,900——
2023-04-12$35.78$45.27207,500——
2023-04-11$36.20$45.80223,800——
2023-04-10$36.25$45.86132,500——
2023-04-06$35.78$45.27147,800——
2023-04-05$35.38$44.76137,000——
2023-04-04$35.50$44.92332,700——
2023-04-03$35.35$44.73165,700——
2023-03-31$34.65$43.84218,500——
2023-03-30$34.77$43.99308,500——
2023-03-29$33.33$42.17193,800——
2023-03-28$33.74$42.69161,400——
2023-03-27$33.21$42.02320,700——
2023-03-24$32.53$41.16389,700——
2023-03-23$31.39$39.72257,600——
2023-03-22$30.67$38.80394,600——
2023-03-21$29.96$37.91219,800——
2023-03-20$29.78$37.68299,800——
2023-03-17$29.82$37.72385,900——
2023-03-16$30.21$38.22311,900——
2023-03-15$28.71$36.32272,200——
2023-03-14$27.98$35.40377,500——
2023-03-13$27.70$35.05278,500——
2023-03-10$27.72$35.07244,000——
2023-03-09$27.90$35.30177,300——
2023-03-08$28.27$35.77133,800——
2023-03-07$28.12$35.58215,300——
2023-03-06$29.08$36.79180,000——
2023-03-03$29.53$37.36124,100——
2023-03-02$29.10$36.82127,000——
2023-03-01$29.43$37.24174,200——
2023-02-28$29.31$37.08185,000——
2023-02-27$29.70$37.58167,200——
2023-02-24$29.82$37.73192,500——
2023-02-23$29.92$37.86185,100——
2023-02-22$31.20$39.48242,500——
2023-02-21$31.34$39.65351,200——
2023-02-17$32.41$41.01197,700——
2023-02-16$32.11$40.63211,300——
2023-02-15$32.01$40.50366,000——
2023-02-14$30.44$38.51304,300——
2023-02-13$29.23$36.98342,200——
2023-02-10$29.45$37.26369,100——
2023-02-09$29.53$37.36460,600——
2023-02-08$31.40$39.73418,400——
2023-02-07$32.19$40.731,149,200——
2023-02-06$36.41$46.07282,800——
2023-02-03$37.81$47.84181,600——
2023-02-02$38.95$49.28172,800——
2023-02-01$39.69$50.22217,400——
2023-01-31$38.50$48.71141,200——
2023-01-30$38.41$48.60112,800——
2023-01-27$38.95$49.28138,400——
2023-01-26$39.19$49.58181,800——
2023-01-25$39.33$49.76141,200——
2023-01-24$38.81$49.10270,100——
2023-01-23$38.02$48.10315,800——
2023-01-20$36.67$46.40179,700——
2023-01-19$37.00$46.81186,500——
2023-01-18$37.23$47.10216,300——
2023-01-17$38.61$48.85217,600——
2023-01-13$38.79$49.08127,500——
2023-01-12$38.36$48.53218,100——
2023-01-11$38.06$47.90313,200——
2023-01-10$37.35$47.01307,700——
2023-01-09$36.89$46.43234,800——
2023-01-06$36.67$46.15287,700——
2023-01-05$34.88$43.90115,600——
2023-01-04$34.85$43.86139,200——
2023-01-03$34.36$43.24223,300——