CGOLD Historical USD Price
Daily close · Dec 16, 2021 → Jun 25, 2023Daily price history
Feb 4, 2023 → Jun 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-25 | $482.54 | $493.51 | $480.91 | $487.62 | $0.48 |
| 2023-06-24 | $498.66 | $507.17 | $472.88 | $482.73 | $0.47 |
| 2023-06-23 | $491.36 | $507.11 | $489.73 | $498.75 | $0.49 |
| 2023-06-22 | $508.34 | $523.13 | $489.41 | $491.43 | $0.48 |
| 2023-06-21 | $505.84 | $516.10 | $500.92 | $508.57 | $0.50 |
| 2023-06-20 | $495.91 | $505.76 | $487.86 | $505.52 | $0.50 |
| 2023-06-19 | $498.03 | $498.78 | $487.95 | $495.64 | $0.49 |
| 2023-06-18 | $499.28 | $506.89 | $495.69 | $498.28 | $0.49 |
| 2023-06-17 | $488.41 | $508.15 | $484.76 | $499.27 | $0.49 |
| 2023-06-16 | $482.50 | $495.88 | $475.95 | $488.44 | $0.48 |
| 2023-06-15 | $485.69 | $490.37 | $471.91 | $482.60 | $0.47 |
| 2023-06-14 | $498.00 | $513.51 | $477.79 | $485.10 | $0.48 |
| 2023-06-13 | $472.23 | $501.55 | $467.91 | $497.99 | $0.49 |
| 2023-06-12 | $480.37 | $486.87 | $452.35 | $471.63 | $0.46 |
| 2023-06-11 | $491.22 | $491.98 | $477.89 | $480.44 | $0.47 |
| 2023-06-10 | $536.18 | $536.25 | $478.25 | $491.59 | $31.45 |
| 2023-06-09 | $538.74 | $543.31 | $527.70 | $536.33 | $34.31 |
| 2023-06-08 | $533.17 | $548.71 | $529.73 | $539.10 | $34.48 |
| 2023-06-07 | $578.43 | $578.78 | $523.90 | $533.47 | $34.12 |
| 2023-06-06 | $569.79 | $587.23 | $562.46 | $578.59 | $37.01 |
| 2023-06-05 | $618.92 | $619.07 | $560.94 | $569.42 | $36.42 |
| 2023-02-12 | $647.82 | $668.06 | $639.35 | $652.19 | $3.74 |
| 2023-02-11 | $638.30 | $649.11 | $637.35 | $647.82 | $3.72 |
| 2023-02-10 | $638.69 | $644.76 | $632.49 | $638.40 | $3.66 |
| 2023-02-09 | $684.72 | $686.61 | $632.47 | $638.04 | $3.66 |
| 2023-02-08 | $695.02 | $698.35 | $677.20 | $684.84 | $3.93 |
| 2023-02-07 | $676.66 | $695.93 | $676.22 | $695.60 | $3.99 |
| 2023-02-06 | $683.81 | $689.94 | $671.75 | $677.08 | $3.88 |
| 2023-02-05 | $689.56 | $703.60 | $678.30 | $684.18 | $3.93 |
| 2023-02-04 | $693.26 | $696.64 | $683.54 | $689.47 | $3.96 |