5 DAY PERFORMANCE
+18.58%
1 MONTH PERFORMANCE
+15.44%
3 MONTH PERFORMANCE
+14.12%
6 MONTH PERFORMANCE
+48.49%
YEAR-TO-DATE PERFORMANCE
+47.14%
1 YEAR PERFORMANCE
+141.56%
Gold.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.93 | $41.81 (-0.29%) | $42.64 | $41.50 | 215.62 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 |
| 05/06/2026 | $43.74 | $43.10 (-1.46%) | $44.22 | $41.99 | 689.40 K | $1.10 B |
| 05/05/2026 | $42.98 | $42.93 (-0.12%) | $43.48 | $41.81 | 421.40 K | $1.10 B |
| 05/04/2026 | $42.44 | $42.64 (0.47%) | $43.06 | $41.86 | 686.21 K | $1.09 B |
| 05/01/2026 | $45.00 | $42.63 (-5.27%) | $45.00 | $42.38 | 771.91 K | $1.09 B |
| 04/30/2026 | $45.88 | $45.19 (-1.5%) | $46.30 | $44.48 | 391.38 K | $1.16 B |
| 04/29/2026 | $45.50 | $45.17 (-0.73%) | $45.84 | $44.35 | 402.68 K | $1.16 B |
| 04/28/2026 | $46.50 | $45.72 (-1.68%) | $47.11 | $45.22 | 529.10 K | $1.17 B |
| 04/27/2026 | $47.00 | $47.21 (0.45%) | $47.85 | $45.84 | 497.90 K | $1.21 B |
| 04/24/2026 | $47.48 | $47.01 (-0.99%) | $47.64 | $46.02 | 464.90 K | $1.20 B |
| 04/23/2026 | $47.04 | $46.90 (-0.3%) | $48.00 | $45.66 | 532.92 K | $1.20 B |
| 04/22/2026 | $46.98 | $47.27 (0.62%) | $48.02 | $46.27 | 603.32 K | $1.21 B |
| 04/21/2026 | $48.62 | $45.80 (-5.8%) | $48.94 | $45.46 | 587.35 K | $1.17 B |
| 04/20/2026 | $48.30 | $48.63 (0.68%) | $49.16 | $47.55 | 741.00 K | $1.25 B |
| 04/17/2026 | $47.66 | $48.18 (1.09%) | $49.83 | $47.30 | 678.39 K | $1.23 B |
| 04/16/2026 | $45.86 | $46.64 (1.7%) | $47.62 | $45.79 | 732.34 K | $1.19 B |
| 04/15/2026 | $44.10 | $44.99 (2.02%) | $45.17 | $44.01 | 318.00 K | $1.15 B |
| 04/14/2026 | $44.08 | $44.51 (0.98%) | $45.59 | $43.63 | 460.35 K | $1.14 B |
| 04/13/2026 | $43.22 | $43.96 (1.71%) | $44.06 | $43.02 | 409.17 K | $1.13 B |
| 04/10/2026 | $44.61 | $43.98 (-1.41%) | $44.83 | $43.80 | 305.49 K | $1.13 B |
| 04/09/2026 | $45.34 | $44.12 (-2.69%) | $45.49 | $44.02 | 470.54 K | $1.13 B |
| 04/08/2026 | $46.35 | $45.76 (-1.27%) | $47.90 | $45.55 | 877.51 K | $1.17 B |
| 04/07/2026 | $42.62 | $43.47 (1.99%) | $43.62 | $41.89 | 661.02 K | $1.11 B |
| 04/06/2026 | $41.04 | $42.58 (3.75%) | $42.86 | $41.04 | 523.90 K | $1.09 B |
| 04/02/2026 | $39.55 | $41.27 (4.35%) | $41.47 | $39.17 | 454.74 K | $1.06 B |
| 04/01/2026 | $41.03 | $41.81 (1.9%) | $41.96 | $40.65 | 627.31 K | $1.07 B |
| 03/31/2026 | $39.42 | $40.08 (1.67%) | $40.58 | $38.74 | 623.45 K | $1.03 B |
| 03/30/2026 | $39.62 | $37.98 (-4.14%) | $40.08 | $37.77 | 765.40 K | $972.66 M |
| 03/27/2026 | $39.44 | $39.42 (-0.05%) | $40.49 | $38.69 | 907.98 K | $1.01 B |
| 03/26/2026 | $42.30 | $39.56 (-6.48%) | $42.59 | $38.90 | 836.50 K | $1.01 B |
| 03/25/2026 | $45.00 | $43.13 (-4.16%) | $45.00 | $42.88 | 581.08 K | $1.10 B |
| 03/24/2026 | $43.40 | $43.50 (0.23%) | $44.51 | $43.02 | 632.32 K | $1.11 B |
| 03/23/2026 | $43.00 | $43.90 (2.09%) | $45.48 | $43.00 | 858.35 K | $1.12 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.
