Gold.com Stock Price History
NYSE: GOLDIndustrialsOther Specialty StoresUSD
40.69-0.97 (-2.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOLD price history at a glance
The price history for Gold.com (GOLD) on this page begins on March 17, 2014, when the stock closed at $6.62; it most recently closed at $40.69 on October 5, 2026. The highest price in this record is $66.70, reached on February 9, 2026; the latest close is 39.0% below that peak. Across the 11 complete calendar years in the table, GOLD finished higher in 6 and lower in 5. Its best year was 2020 (+211.3%) and its worst was 2019 (-33.3%).
Over roughly 13 years the share price changed +514.7%, a 15.6% compound annual price return (excluding dividends). In the last 12 months alone, GOLD has gained 53.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $66.70
- Date of high
- Feb 9, 2026
- Low since 2014
- $3.74
- Date of low
- Jan 27, 2020
- 52-week high
- $66.70
- 52-week low
- $23.00
- Last close
- $40.69
GOLD returns
1 week
-3.78%
1 month
-17.51%
3 months
+3.14%
6 months
-7.48%
Year to date
+19.50%
1 year
+53.78%
3 years
+33.10%
5 years
+18.28%
GOLD price return, excluding dividends.
GOLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.69 | +17.03% |
| 2025 | 34.77 | +23.21% |
| 2024 | 28.22 | -6.71% |
| 2023 | 30.25 | -12.90% |
| 2022 | 34.73 | +13.68% |
| 2021 | 30.55 | +138.21% |
| 2020 | 12.83 | +211.29% |
| 2019 | 4.12 | -33.28% |
| 2018 | 6.18 | -15.70% |
| 2017 | 7.33 | -24.87% |
| 2016 | 9.75 | +3.45% |
| 2015 | 9.43 | +89.07% |
| 2014* | 4.99 | -24.70% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
GOLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.00 | 42.15 | 40.66 | 40.69 | -2.33% | |
| 40.59 | 41.75 | 40.50 | 41.66 | +2.41% | |
| 40.49 | 40.71 | 39.95 | 40.68 | -2.14% | |
| 41.86 | 41.86 | 41.33 | 41.57 | -0.17% | |
| 42.36 | 42.47 | 41.62 | 41.64 | -1.54% | |
| 42.75 | 43.09 | 41.61 | 42.29 | +0.48% | |
| 42.58 | 42.95 | 41.64 | 42.09 | -1.13% | |
| 43.42 | 43.70 | 42.37 | 42.57 | -0.72% | |
| 43.12 | 43.49 | 42.31 | 42.88 | +0.07% | |
| 43.11 | 43.95 | 42.60 | 42.85 | -2.50% | |
| 43.86 | 44.29 | 43.50 | 43.95 | +1.08% | |
| 43.24 | 44.03 | 42.91 | 43.48 | 0.00% | |
| 43.65 | 43.69 | 42.37 | 43.48 | -2.62% | |
| 43.99 | 45.31 | 43.51 | 44.65 | +1.94% | |
| 45.79 | 45.79 | 43.56 | 43.80 | -3.65% | |
| 45.89 | 46.20 | 43.90 | 45.46 | -3.01% | |
| 48.12 | 48.38 | 46.44 | 46.87 | +0.11% | |
| 47.50 | 48.42 | 46.46 | 46.82 | -2.05% | |
| 47.50 | 48.81 | 47.46 | 47.80 | +1.01% | |
| 47.47 | 48.46 | 46.88 | 47.32 | -1.87% | |
| 46.78 | 49.05 | 46.78 | 48.22 | +5.10% | |
| 48.23 | 48.35 | 44.75 | 45.88 | -6.99% | |
| 48.00 | 50.09 | 47.89 | 49.33 | +3.92% | |
| 46.15 | 47.84 | 45.37 | 47.47 | +2.90% | |
| 41.00 | 46.30 | 41.00 | 46.13 | +11.21% | |
| 42.28 | 42.46 | 38.50 | 41.48 | -5.34% | |
| 43.69 | 44.30 | 42.75 | 43.82 | +1.53% | |
| 44.08 | 44.10 | 42.19 | 43.16 | -4.02% | |
| 45.46 | 45.55 | 44.03 | 44.97 | -1.27% | |
| 46.31 | 46.31 | 45.04 | 45.55 | -0.94% | |
| 45.35 | 47.25 | 45.23 | 45.98 | +1.08% | |
| 46.17 | 46.69 | 45.06 | 45.49 | -2.90% | |
| 45.63 | 46.94 | 44.20 | 46.85 | +2.29% | |
| 46.61 | 46.88 | 45.38 | 45.80 | -0.89% | |
| 46.65 | 46.84 | 45.10 | 46.21 | +1.20% | |
| 45.46 | 45.70 | 43.20 | 45.66 | +0.29% | |
| 43.33 | 45.92 | 43.21 | 45.53 | +8.82% | |
| 44.75 | 44.86 | 41.78 | 41.84 | -7.82% | |
| 44.14 | 45.49 | 44.11 | 45.39 | +3.16% | |
| 43.95 | 44.82 | 43.63 | 44.00 | +0.43% | |
| 44.28 | 44.96 | 43.63 | 43.81 | -1.95% | |
| 44.14 | 44.69 | 43.57 | 44.68 | +2.85% | |
| 43.31 | 44.16 | 42.64 | 43.44 | -0.07% | |
| 43.34 | 43.80 | 43.00 | 43.47 | -0.09% | |
| 43.05 | 44.30 | 42.85 | 43.51 | +3.55% | |
| 43.00 | 44.00 | 41.50 | 42.02 | -3.02% | |
| 44.85 | 44.96 | 43.27 | 43.33 | +1.50% | |
| 42.86 | 43.88 | 42.60 | 42.69 | +1.33% | |
| 41.37 | 42.42 | 41.07 | 42.13 | +1.86% | |
| 41.63 | 41.95 | 40.27 | 41.36 | -1.71% | |
| 40.56 | 42.22 | 40.56 | 42.08 | +4.81% | |
| 40.45 | 41.04 | 39.28 | 40.15 | -1.59% | |
| 41.00 | 41.00 | 39.75 | 40.80 | -0.75% | |
| 39.79 | 41.26 | 39.51 | 41.11 | +4.47% | |
| 39.64 | 39.83 | 39.01 | 39.35 | -0.46% | |
| 39.19 | 40.40 | 39.08 | 39.53 | -1.69% | |
| 40.59 | 41.19 | 39.47 | 40.21 | +0.68% | |
| 38.51 | 39.96 | 38.06 | 39.94 | +6.31% | |
| 38.41 | 38.75 | 37.01 | 37.57 | -1.93% | |
| 38.20 | 38.93 | 37.80 | 38.31 | -0.96% | |
| 38.77 | 39.11 | 38.26 | 38.68 | -2.22% | |
| 39.05 | 39.79 | 38.68 | 39.56 | +1.25% | |
| 38.84 | 39.29 | 38.39 | 39.07 | +2.71% | |
| 39.40 | 40.20 | 37.93 | 38.04 | -3.57% | |
| 41.62 | 41.62 | 39.33 | 39.45 | -5.42% | |
| 41.30 | 42.19 | 40.76 | 41.71 | +1.04% | |
| 42.76 | 43.11 | 41.07 | 41.28 | -4.78% | |
| 43.70 | 44.47 | 43.04 | 43.35 | -1.59% | |
| 44.32 | 45.00 | 43.53 | 44.05 | +0.14% | |
| 43.33 | 45.29 | 43.23 | 43.99 | +3.43% | |
| 41.56 | 43.40 | 41.56 | 42.53 | +2.21% | |
| 40.95 | 41.94 | 40.50 | 41.61 | +1.22% | |
| 41.76 | 41.79 | 40.30 | 41.11 | -1.93% | |
| 41.25 | 42.99 | 40.90 | 41.92 | +1.13% | |
| 41.74 | 41.76 | 40.88 | 41.45 | +0.31% | |
| 41.40 | 42.27 | 40.83 | 41.32 | -2.50% | |
| 41.25 | 43.00 | 40.97 | 42.38 | +1.36% | |
| 41.81 | 42.64 | 41.50 | 41.81 | -1.04% | |
| 42.96 | 43.13 | 41.36 | 42.25 | -1.08% | |
| 43.61 | 44.68 | 42.69 | 42.71 | -2.33% | |
| 43.96 | 44.77 | 43.59 | 43.73 | +0.16% | |
| 45.56 | 46.00 | 43.62 | 43.66 | -1.29% | |
| 43.30 | 44.35 | 42.61 | 44.23 | +2.17% | |
| 41.25 | 43.32 | 40.80 | 43.29 | +6.21% | |
| 41.57 | 41.99 | 40.74 | 40.76 | -2.70% | |
| 41.04 | 43.44 | 41.01 | 41.89 | +3.53% | |
| 39.94 | 41.10 | 39.79 | 40.46 | +2.12% | |
| 40.03 | 40.67 | 39.16 | 39.62 | -3.32% | |
| 39.43 | 41.17 | 39.43 | 40.98 | +4.46% | |
| 39.90 | 39.90 | 39.05 | 39.23 | -1.97% | |
| 39.95 | 40.74 | 39.95 | 40.02 | +1.11% | |
| 41.67 | 41.73 | 39.32 | 39.58 | -6.45% | |
| 42.85 | 43.49 | 42.30 | 42.31 | -1.21% | |
| 42.10 | 43.44 | 41.74 | 42.83 | +1.23% | |
| 42.53 | 43.13 | 41.68 | 42.31 | -1.90% | |
| 43.91 | 44.02 | 42.91 | 43.13 | -0.62% | |
| 41.81 | 43.89 | 41.70 | 43.40 | +3.88% | |
| 40.61 | 41.86 | 40.45 | 41.78 | +1.88% | |
| 39.62 | 41.03 | 39.49 | 41.01 | +3.35% | |
| 39.17 | 39.84 | 38.30 | 39.68 | +0.05% | |
| 39.00 | 39.80 | 38.86 | 39.66 | +2.40% | |
| 39.71 | 39.91 | 38.69 | 38.73 | -4.51% | |
| 41.32 | 41.46 | 40.34 | 40.56 | -1.79% | |
| 42.16 | 42.30 | 41.28 | 41.30 | -2.04% | |
| 43.00 | 43.00 | 41.59 | 42.16 | -2.81% | |
| 46.10 | 48.27 | 43.37 | 43.38 | -4.43% | |
| 44.29 | 46.65 | 44.00 | 45.39 | +4.32% | |
| 43.51 | 46.82 | 42.32 | 43.51 | +0.95% | |
| 43.74 | 44.22 | 41.99 | 43.10 | +0.40% | |
| 42.98 | 43.48 | 41.81 | 42.93 | +0.68% | |
| 42.44 | 43.06 | 41.86 | 42.64 | +0.02% | |
| 45.00 | 45.00 | 42.38 | 42.63 | -5.66% | |
| 45.88 | 46.30 | 44.48 | 45.19 | +0.04% | |
| 45.50 | 45.84 | 44.35 | 45.17 | -1.20% | |
| 46.50 | 47.11 | 45.22 | 45.72 | -3.16% | |
| 47.00 | 47.85 | 45.84 | 47.21 | +0.43% | |
| 47.48 | 47.64 | 46.02 | 47.01 | +0.23% | |
| 47.04 | 48.00 | 45.66 | 46.90 | -0.78% | |
| 46.98 | 48.02 | 46.27 | 47.27 | +3.21% | |
| 48.62 | 48.94 | 45.46 | 45.80 | -5.82% | |
| 48.30 | 49.16 | 47.55 | 48.63 | +0.93% | |
| 47.66 | 49.83 | 47.30 | 48.18 | +3.30% | |
| 45.86 | 47.62 | 45.79 | 46.64 | +3.67% | |
| 44.10 | 45.17 | 44.01 | 44.99 | +1.08% | |
| 44.08 | 45.59 | 43.63 | 44.51 | +1.25% | |
| 43.22 | 44.06 | 43.02 | 43.96 | -0.05% | |
| 44.61 | 44.83 | 43.80 | 43.98 | -0.32% | |
| 45.34 | 45.49 | 44.02 | 44.12 | -3.58% | |
| 46.35 | 47.90 | 45.55 | 45.76 | +5.27% | |
| 42.62 | 43.62 | 41.89 | 43.47 | +2.09% | |
| 41.04 | 42.86 | 41.04 | 42.58 | +3.17% | |
| 39.55 | 41.47 | 39.17 | 41.27 | -1.29% | |
| 41.03 | 41.96 | 40.65 | 41.81 | +4.32% | |
| 39.42 | 40.58 | 38.74 | 40.08 | +5.53% | |
| 39.62 | 40.08 | 37.77 | 37.98 | -3.65% | |
| 39.44 | 40.50 | 38.69 | 39.42 | -0.35% | |
| 42.30 | 42.59 | 38.90 | 39.56 | -8.28% | |
| 45.00 | 45.00 | 42.88 | 43.13 | -0.85% | |
| 43.40 | 44.51 | 43.02 | 43.50 | -0.91% | |
| 43.00 | 45.48 | 43.00 | 43.90 | +3.88% | |
| 44.33 | 44.48 | 41.61 | 42.26 | -3.89% | |
| 44.40 | 44.75 | 43.40 | 43.97 | -4.43% | |
| 47.05 | 47.25 | 45.71 | 46.01 | -3.93% | |
| 47.24 | 48.29 | 46.87 | 47.89 | +2.50% | |
| 48.29 | 49.00 | 46.53 | 46.72 | -1.58% | |
| 49.01 | 49.20 | 47.05 | 47.47 | -3.00% | |
| 49.92 | 50.08 | 48.16 | 48.94 | -3.03% | |
| 50.07 | 50.72 | 49.00 | 50.47 | -0.36% | |
| 50.49 | 52.55 | 50.00 | 50.65 | +1.10% | |
| 51.07 | 51.27 | 48.00 | 50.10 | -4.43% | |
| 53.59 | 54.40 | 52.39 | 52.42 | -3.99% | |
| 55.29 | 55.97 | 53.19 | 54.60 | -2.52% | |
| 56.50 | 58.43 | 56.00 | 56.01 | -0.66% | |
| 55.01 | 56.60 | 52.23 | 56.38 | -0.84% | |
| 59.00 | 59.10 | 54.93 | 56.86 | -1.06% | |
| 56.28 | 57.63 | 55.57 | 57.47 | +1.93% | |
| 55.42 | 56.72 | 54.51 | 56.38 | +0.36% | |
| 57.58 | 58.17 | 54.99 | 56.18 | -1.37% | |
| 56.00 | 57.43 | 54.15 | 56.96 | -0.04% | |
| 59.00 | 60.60 | 56.32 | 56.98 | -3.13% | |
| 57.85 | 59.97 | 57.28 | 58.82 | +0.26% | |
| 57.77 | 59.18 | 56.47 | 58.67 | +1.56% | |
| 59.00 | 59.46 | 56.82 | 57.77 | -1.57% | |
| 59.83 | 59.83 | 55.21 | 58.69 | -3.64% | |
| 58.68 | 61.87 | 56.79 | 60.91 | +5.56% | |
| 63.00 | 63.51 | 57.15 | 57.70 | -8.22% | |
| 64.25 | 66.50 | 58.12 | 62.87 | +0.45% | |
| 65.00 | 66.65 | 62.29 | 62.59 | -2.42% | |
| 57.28 | 66.70 | 56.99 | 64.14 | +15.94% | |
| 52.84 | 57.63 | 50.71 | 55.32 | +9.87% | |
| 49.17 | 51.28 | 49.00 | 50.35 | -2.20% | |
| 53.03 | 53.58 | 50.13 | 51.48 | -2.31% | |
| 52.87 | 53.21 | 50.79 | 52.70 | +2.75% | |
| 50.40 | 51.38 | 47.70 | 51.29 | -1.08% | |
| 51.11 | 53.32 | 50.09 | 51.85 | -3.14% | |
| 56.51 | 57.66 | 52.30 | 53.53 | -0.85% | |
| 52.30 | 55.63 | 52.00 | 53.99 | +5.55% | |
| 44.43 | 52.92 | 44.43 | 51.15 | +15.99% | |
| 44.00 | 44.47 | 42.70 | 44.10 | +2.30% | |
| 44.00 | 44.31 | 42.61 | 43.11 | -1.69% | |
| 42.87 | 44.30 | 42.82 | 43.85 | +2.77% | |
| 42.42 | 43.04 | 40.90 | 42.67 | +1.26% | |
| 42.48 | 43.28 | 42.00 | 42.14 | +0.55% | |
| 41.10 | 42.30 | 40.59 | 41.91 | +4.54% | |
| 39.45 | 40.44 | 38.63 | 40.09 | +0.68% | |
| 42.08 | 42.50 | 39.08 | 39.82 | -4.46% | |
| 43.28 | 43.49 | 41.10 | 41.68 | -2.69% | |
| 40.97 | 43.42 | 40.39 | 42.83 | +9.82% | |
| 38.21 | 39.48 | 38.16 | 39.00 | +2.44% | |
| 37.30 | 38.30 | 37.12 | 38.07 | +0.50% | |
| 37.75 | 38.10 | 36.54 | 37.88 | -0.45% | |
| 36.40 | 38.06 | 36.00 | 38.05 | +4.73% | |
| 35.87 | 36.65 | 34.57 | 36.33 | +4.49% | |
| 34.30 | 34.94 | 34.05 | 34.77 | +2.11% | |
| 34.14 | 34.36 | 33.55 | 34.05 | +1.79% | |
| 33.77 | 33.89 | 33.14 | 33.45 | +0.09% | |
| 33.75 | 34.05 | 32.76 | 33.42 | -3.38% | |
| 35.50 | 35.71 | 33.76 | 34.59 | -0.57% | |
| 33.85 | 35.16 | 33.40 | 34.79 | +3.11% | |
| 33.70 | 34.71 | 33.70 | 33.74 | +0.03% | |
| 33.33 | 34.14 | 33.20 | 33.73 | +1.72% | |
| 32.65 | 34.42 | 32.58 | 33.16 | +1.62% | |
| 33.00 | 33.66 | 32.54 | 32.63 | -0.21% | |
| 32.56 | 32.76 | 31.30 | 32.70 | +1.68% | |
| 31.75 | 32.63 | 31.44 | 32.16 | +1.29% | |
| 32.40 | 32.50 | 30.65 | 31.75 | +0.09% | |
| 32.00 | 32.44 | 31.03 | 31.72 | +1.08% | |
| 30.77 | 32.02 | 30.77 | 31.38 | +0.03% | |
| 31.02 | 31.61 | 30.56 | 31.37 | +0.93% | |
| 30.40 | 31.47 | 30.15 | 31.08 | +2.47% | |
| 31.10 | 31.43 | 29.93 | 30.33 | -1.81% | |
| 30.87 | 31.59 | 30.75 | 30.89 | +0.42% | |
| 31.00 | 31.05 | 30.30 | 30.76 | -1.98% | |
| 30.15 | 32.50 | 29.78 | 31.38 | +5.37% | |
| 30.13 | 30.20 | 28.83 | 29.78 | +1.81% | |
| 28.63 | 29.47 | 28.50 | 29.25 | +1.88% | |
| 27.44 | 28.75 | 27.22 | 28.71 | +5.28% | |
| 26.57 | 27.37 | 26.50 | 27.27 | +2.63% | |
| 26.27 | 26.60 | 26.03 | 26.57 | +2.04% | |
| 26.44 | 26.48 | 25.83 | 26.04 | -1.51% | |
| 25.80 | 27.10 | 25.48 | 26.44 | +2.24% | |
| 25.96 | 27.31 | 25.81 | 25.86 | +0.54% | |
| 25.71 | 26.30 | 25.04 | 25.72 | +0.39% | |
| 25.09 | 25.72 | 24.78 | 25.62 | +0.95% | |
| 25.23 | 25.95 | 24.90 | 25.38 | +0.55% | |
| 24.85 | 25.40 | 24.50 | 25.24 | -0.75% | |
| 26.17 | 26.59 | 25.28 | 25.43 | -3.27% | |
| 26.09 | 26.50 | 25.93 | 26.29 | +1.08% | |
| 26.91 | 26.91 | 25.40 | 26.01 | -4.06% | |
| 26.05 | 27.48 | 25.90 | 27.11 | +7.20% | |
| 24.30 | 26.87 | 23.00 | 25.29 | +1.20% | |
| 25.10 | 25.29 | 24.11 | 24.99 | +0.60% | |
| 24.97 | 25.15 | 24.12 | 24.84 | +0.44% | |
| 26.00 | 26.00 | 24.57 | 24.73 | -6.15% | |
| 26.47 | 26.89 | 26.12 | 26.35 | -0.87% | |
| 26.78 | 26.84 | 26.29 | 26.58 | -0.86% | |
| 26.89 | 27.10 | 26.55 | 26.81 | -1.14% | |
| 27.72 | 27.84 | 26.88 | 27.12 | -1.45% | |
| 27.56 | 28.32 | 27.50 | 27.52 | -0.90% | |
| 28.35 | 28.69 | 27.53 | 27.77 | -0.93% | |
| 27.35 | 28.05 | 27.22 | 28.03 | +2.56% | |
| 27.38 | 27.56 | 27.01 | 27.33 | +1.30% | |
| 26.73 | 27.16 | 26.44 | 26.98 | -0.52% | |
| 28.30 | 28.30 | 26.59 | 27.12 | -5.04% | |
| 27.60 | 28.57 | 27.53 | 28.56 | +3.97% | |
| 29.18 | 29.48 | 27.41 | 27.47 | -7.51% | |
| 28.11 | 29.79 | 28.11 | 29.70 | +6.26% | |
| 28.20 | 28.91 | 27.77 | 27.95 | +0.87% | |
| 26.85 | 27.86 | 26.76 | 27.71 | +0.76% | |
| 26.81 | 28.11 | 26.55 | 27.50 | +3.93% | |
| 27.12 | 27.13 | 25.86 | 26.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOLD chart for longer ranges.