5 DAY PERFORMANCE
+21.13%
1 MONTH PERFORMANCE
+15.57%
3 MONTH PERFORMANCE
+15.15%
6 MONTH PERFORMANCE
-9.44%
YEAR-TO-DATE PERFORMANCE
+47.14%
1 YEAR PERFORMANCE
+125.88%
Gold.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $43.00 | $42.02 (-2.28%) | $44.00 | $41.50 | 454.09 K | $1.08 B |
| 08/05/2026 | $44.85 | $43.33 (-3.39%) | $44.96 | $43.27 | 497.00 K | $1.11 B |
| 08/04/2026 | $42.86 | $42.69 (-0.4%) | $43.88 | $42.60 | 365.62 K | $1.09 B |
| 08/03/2026 | $41.37 | $42.13 (1.84%) | $42.42 | $41.07 | 508.94 K | $1.08 B |
| 07/31/2026 | $41.63 | $41.36 (-0.65%) | $41.95 | $40.27 | 333.91 K | $1.06 B |
| 07/30/2026 | $40.56 | $42.08 (3.75%) | $42.22 | $40.56 | 430.67 K | $1.08 B |
| 07/29/2026 | $40.45 | $40.15 (-0.74%) | $41.04 | $39.28 | 295.54 K | $1.03 B |
| 07/28/2026 | $41.00 | $40.80 (-0.49%) | $41.00 | $39.75 | 333.39 K | $1.04 B |
| 07/27/2026 | $39.79 | $41.11 (3.32%) | $41.26 | $39.51 | 305.91 K | $1.05 B |
| 07/24/2026 | $39.64 | $39.35 (-0.73%) | $39.83 | $39.01 | 180.91 K | $1.01 B |
| 07/23/2026 | $39.19 | $39.53 (0.87%) | $40.40 | $39.08 | 291.57 K | $1.01 B |
| 07/22/2026 | $40.59 | $40.21 (-0.94%) | $41.19 | $39.47 | 526.20 K | $1.03 B |
| 07/21/2026 | $38.51 | $39.94 (3.71%) | $39.96 | $38.06 | 339.02 K | $1.02 B |
| 07/20/2026 | $38.41 | $37.57 (-2.19%) | $38.74 | $37.01 | 417.60 K | $962.16 M |
| 07/17/2026 | $38.20 | $38.31 (0.29%) | $38.93 | $37.80 | 355.27 K | $981.11 M |
| 07/16/2026 | $38.77 | $38.68 (-0.23%) | $39.11 | $38.26 | 587.11 K | $990.59 M |
| 07/15/2026 | $39.05 | $39.56 (1.31%) | $39.79 | $38.68 | 300.08 K | $1.01 B |
| 07/14/2026 | $38.84 | $39.07 (0.59%) | $39.28 | $38.39 | 420.05 K | $1.00 B |
| 07/13/2026 | $39.40 | $38.04 (-3.45%) | $40.20 | $37.93 | 483.83 K | $974.20 M |
| 07/10/2026 | $41.62 | $39.45 (-5.21%) | $41.62 | $39.33 | 426.10 K | $1.01 B |
| 07/09/2026 | $41.30 | $41.71 (0.99%) | $42.19 | $40.76 | 307.50 K | $1.07 B |
| 07/08/2026 | $42.76 | $41.28 (-3.46%) | $43.11 | $41.07 | 463.63 K | $1.06 B |
| 07/07/2026 | $43.70 | $43.35 (-0.8%) | $44.47 | $43.04 | 276.01 K | $1.11 B |
| 07/06/2026 | $44.32 | $44.05 (-0.61%) | $45.00 | $43.53 | 428.68 K | $1.13 B |
| 07/02/2026 | $43.33 | $43.99 (1.52%) | $45.29 | $43.23 | 459.45 K | $1.13 B |
| 07/01/2026 | $41.56 | $42.53 (2.33%) | $43.40 | $41.56 | 449.67 K | $1.09 B |
| 06/30/2026 | $40.95 | $41.61 (1.61%) | $41.94 | $40.50 | 257.20 K | $1.07 B |
| 06/29/2026 | $41.76 | $41.11 (-1.56%) | $41.79 | $40.30 | 313.64 K | $1.05 B |
| 06/26/2026 | $41.25 | $41.92 (1.62%) | $42.99 | $40.90 | 1.04 M | $1.07 B |
| 06/25/2026 | $41.74 | $41.45 (-0.69%) | $41.76 | $40.88 | 243.27 K | $1.06 B |
| 06/24/2026 | $41.40 | $41.32 (-0.19%) | $42.27 | $40.83 | 390.03 K | $1.06 B |
| 06/23/2026 | $41.25 | $42.38 (2.74%) | $43.00 | $40.97 | 345.41 K | $1.09 B |
| 06/22/2026 | $41.81 | $41.81 (0%) | $42.64 | $41.50 | 569.03 K | $1.07 B |
| 06/18/2026 | $42.96 | $42.25 (-1.65%) | $43.13 | $41.36 | 502.65 K | $1.08 B |
| 06/17/2026 | $43.61 | $42.71 (-2.06%) | $44.68 | $42.69 | 357.20 K | $1.09 B |
| 06/16/2026 | $43.96 | $43.73 (-0.52%) | $44.77 | $43.59 | 343.36 K | $1.12 B |
| 06/15/2026 | $45.56 | $43.66 (-4.17%) | $46.00 | $43.62 | 420.64 K | $1.12 B |
| 06/12/2026 | $43.30 | $44.23 (2.15%) | $44.35 | $42.61 | 412.94 K | $1.13 B |
| 06/11/2026 | $41.25 | $43.29 (4.95%) | $43.32 | $40.80 | 301.60 K | $1.11 B |
| 06/10/2026 | $41.57 | $40.76 (-1.95%) | $41.99 | $40.74 | 358.30 K | $1.04 B |
| 06/09/2026 | $41.04 | $41.89 (2.07%) | $43.44 | $41.01 | 539.70 K | $1.07 B |
| 06/08/2026 | $39.94 | $40.46 (1.3%) | $41.10 | $39.79 | 342.01 K | $1.04 B |
| 06/05/2026 | $40.03 | $39.62 (-1.02%) | $40.67 | $39.16 | 412.93 K | $1.01 B |
| 06/04/2026 | $39.43 | $40.98 (3.93%) | $41.17 | $39.43 | 495.26 K | $1.05 B |
| 06/03/2026 | $39.90 | $39.23 (-1.68%) | $39.90 | $39.05 | 461.80 K | $1.00 B |
| 06/02/2026 | $39.95 | $40.02 (0.18%) | $40.74 | $39.95 | 600.40 K | $1.02 B |
| 06/01/2026 | $41.67 | $39.58 (-5.02%) | $41.73 | $39.32 | 593.19 K | $1.01 B |
| 05/29/2026 | $42.85 | $42.31 (-1.26%) | $43.49 | $42.30 | 360.21 K | $1.08 B |
| 05/28/2026 | $42.10 | $42.83 (1.73%) | $43.44 | $41.74 | 369.02 K | $1.10 B |
| 05/27/2026 | $42.53 | $42.31 (-0.52%) | $43.13 | $41.68 | 392.90 K | $1.08 B |
| 05/26/2026 | $43.91 | $43.13 (-1.78%) | $44.02 | $42.91 | 387.07 K | $1.10 B |
| 05/22/2026 | $41.81 | $43.40 (3.8%) | $43.89 | $41.70 | 570.50 K | $1.11 B |
| 05/21/2026 | $40.61 | $41.78 (2.88%) | $41.86 | $40.45 | 369.78 K | $1.07 B |
| 05/20/2026 | $39.62 | $41.01 (3.51%) | $41.03 | $39.49 | 504.91 K | $1.05 B |
| 05/19/2026 | $39.17 | $39.68 (1.3%) | $39.84 | $38.30 | 435.71 K | $1.02 B |
| 05/18/2026 | $39.00 | $39.66 (1.69%) | $39.80 | $38.86 | 542.85 K | $1.02 B |
| 05/15/2026 | $39.71 | $38.73 (-2.47%) | $39.91 | $38.69 | 573.30 K | $991.87 M |
| 05/14/2026 | $41.32 | $40.56 (-1.84%) | $41.46 | $40.34 | 397.92 K | $1.04 B |
| 05/13/2026 | $42.16 | $41.30 (-2.04%) | $42.30 | $41.28 | 656.45 K | $1.06 B |
| 05/12/2026 | $43.00 | $42.16 (-1.95%) | $43.00 | $41.59 | 790.14 K | $1.08 B |
| 05/11/2026 | $46.10 | $43.38 (-5.9%) | $48.27 | $43.37 | 1.15 M | $1.11 B |
| 05/08/2026 | $44.29 | $45.39 (2.48%) | $46.65 | $44.00 | 934.79 K | $1.16 B |
| 05/07/2026 | $43.51 | $43.51 (0%) | $46.82 | $42.32 | 908.24 K | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
