5 DAY PERFORMANCE
+17.52%
1 MONTH PERFORMANCE
+17.66%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
+100.48%
YEAR-TO-DATE PERFORMANCE
+47.14%
1 YEAR PERFORMANCE
+107.45%
Gold.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.74 | $43.10 (-1.46%) | $44.22 | $41.99 | 622.07 K | $1.05 B |
| 05/05/2026 | $42.98 | $42.93 (-0.12%) | $43.48 | $41.81 | 421.40 K | $1.06 B |
| 05/04/2026 | $42.44 | $42.64 (0.47%) | $43.06 | $41.86 | 686.21 K | $1.06 B |
| 05/01/2026 | $45.00 | $42.63 (-5.27%) | $45.00 | $42.38 | 771.91 K | $1.06 B |
| 04/30/2026 | $45.88 | $45.19 (-1.5%) | $46.30 | $44.48 | 391.38 K | $1.12 B |
| 04/29/2026 | $45.50 | $45.17 (-0.73%) | $45.84 | $44.35 | 402.68 K | $1.12 B |
| 04/28/2026 | $46.50 | $45.72 (-1.68%) | $47.11 | $45.22 | 529.10 K | $1.13 B |
| 04/27/2026 | $47.00 | $47.21 (0.45%) | $47.85 | $45.84 | 497.90 K | $1.17 B |
| 04/24/2026 | $47.48 | $47.01 (-0.99%) | $47.64 | $46.02 | 464.90 K | $1.16 B |
| 04/23/2026 | $47.04 | $46.90 (-0.3%) | $48.00 | $45.66 | 532.92 K | $1.16 B |
| 04/22/2026 | $46.98 | $47.27 (0.62%) | $48.02 | $46.27 | 603.32 K | $1.17 B |
| 04/21/2026 | $48.62 | $45.80 (-5.8%) | $48.94 | $45.46 | 587.35 K | $1.13 B |
| 04/20/2026 | $48.30 | $48.63 (0.68%) | $49.16 | $47.55 | 741.00 K | $1.20 B |
| 04/17/2026 | $47.66 | $48.18 (1.09%) | $49.83 | $47.30 | 678.39 K | $1.19 B |
| 04/16/2026 | $45.86 | $46.64 (1.7%) | $47.62 | $45.79 | 732.34 K | $1.15 B |
| 04/15/2026 | $44.10 | $44.99 (2.02%) | $45.17 | $44.01 | 318.00 K | $1.11 B |
| 04/14/2026 | $44.08 | $44.51 (0.98%) | $45.59 | $43.63 | 460.35 K | $1.10 B |
| 04/13/2026 | $43.22 | $43.96 (1.71%) | $44.06 | $43.02 | 409.17 K | $1.09 B |
| 04/10/2026 | $44.61 | $43.98 (-1.41%) | $44.83 | $43.80 | 305.49 K | $1.09 B |
| 04/09/2026 | $45.34 | $44.12 (-2.69%) | $45.49 | $44.02 | 470.54 K | $1.09 B |
| 04/08/2026 | $46.35 | $45.76 (-1.27%) | $47.90 | $45.55 | 877.51 K | $1.13 B |
| 04/07/2026 | $42.62 | $43.47 (1.99%) | $43.62 | $41.89 | 661.02 K | $1.08 B |
| 04/06/2026 | $41.04 | $42.58 (3.75%) | $42.86 | $41.04 | 523.90 K | $1.05 B |
| 04/02/2026 | $39.55 | $41.27 (4.35%) | $41.47 | $39.17 | 454.74 K | $1.02 B |
| 04/01/2026 | $41.03 | $41.81 (1.9%) | $41.96 | $40.65 | 627.31 K | $1.03 B |
| 03/31/2026 | $39.42 | $40.08 (1.67%) | $40.58 | $38.74 | 623.45 K | $992.12 M |
| 03/30/2026 | $39.62 | $37.98 (-4.14%) | $40.08 | $37.77 | 765.40 K | $940.14 M |
| 03/27/2026 | $39.44 | $39.42 (-0.05%) | $40.49 | $38.69 | 907.98 K | $975.79 M |
| 03/26/2026 | $42.30 | $39.56 (-6.48%) | $42.59 | $38.90 | 836.50 K | $979.25 M |
| 03/25/2026 | $45.00 | $43.13 (-4.16%) | $45.00 | $42.88 | 581.08 K | $1.07 B |
| 03/24/2026 | $43.40 | $43.50 (0.23%) | $44.51 | $43.02 | 632.32 K | $1.08 B |
| 03/23/2026 | $43.00 | $43.90 (2.09%) | $45.48 | $43.00 | 858.35 K | $1.09 B |
| 03/20/2026 | $44.33 | $42.26 (-4.67%) | $44.48 | $41.61 | 1.07 M | $1.05 B |
| 03/19/2026 | $44.40 | $43.97 (-0.97%) | $44.75 | $43.40 | 538.00 K | $1.09 B |
| 03/18/2026 | $47.05 | $46.01 (-2.21%) | $47.25 | $45.71 | 511.63 K | $1.14 B |
| 03/17/2026 | $47.24 | $47.89 (1.38%) | $48.29 | $46.87 | 471.51 K | $1.19 B |
| 03/16/2026 | $48.29 | $46.72 (-3.25%) | $49.00 | $46.53 | 478.84 K | $1.16 B |
| 03/13/2026 | $49.01 | $47.47 (-3.14%) | $49.20 | $47.05 | 399.70 K | $1.18 B |
| 03/12/2026 | $49.92 | $48.94 (-1.96%) | $50.08 | $48.16 | 461.61 K | $1.21 B |
| 03/11/2026 | $50.07 | $50.47 (0.8%) | $50.72 | $49.00 | 479.52 K | $1.25 B |
| 03/10/2026 | $50.49 | $50.65 (0.32%) | $52.55 | $50.00 | 528.31 K | $1.25 B |
| 03/09/2026 | $51.07 | $50.10 (-1.9%) | $51.27 | $48.00 | 915.80 K | $1.24 B |
| 03/06/2026 | $53.59 | $52.42 (-2.18%) | $54.40 | $52.39 | 455.32 K | $1.30 B |
| 03/05/2026 | $55.29 | $54.60 (-1.25%) | $55.97 | $53.19 | 593.47 K | $1.35 B |
| 03/04/2026 | $56.50 | $56.01 (-0.87%) | $58.43 | $56.00 | 590.90 K | $1.39 B |
| 03/03/2026 | $55.01 | $56.38 (2.49%) | $56.60 | $52.23 | 571.90 K | $1.40 B |
| 03/02/2026 | $59.00 | $56.86 (-3.63%) | $59.10 | $54.93 | 1.01 M | $1.41 B |
| 02/27/2026 | $56.28 | $57.47 (2.11%) | $57.63 | $55.57 | 797.80 K | $1.42 B |
| 02/26/2026 | $55.42 | $56.38 (1.73%) | $56.72 | $54.51 | 515.82 K | $1.40 B |
| 02/25/2026 | $57.58 | $56.18 (-2.43%) | $58.17 | $54.99 | 600.90 K | $1.39 B |
| 02/24/2026 | $56.00 | $56.96 (1.71%) | $57.43 | $54.15 | 652.32 K | $1.41 B |
| 02/23/2026 | $59.00 | $56.98 (-3.42%) | $60.60 | $56.32 | 758.80 K | $1.41 B |
| 02/20/2026 | $57.85 | $58.82 (1.68%) | $59.97 | $57.28 | 743.40 K | $1.46 B |
| 02/19/2026 | $57.77 | $58.67 (1.56%) | $59.18 | $56.47 | 697.40 K | $1.45 B |
| 02/18/2026 | $59.00 | $57.77 (-2.08%) | $59.46 | $56.82 | 725.91 K | $1.43 B |
| 02/17/2026 | $59.83 | $58.69 (-1.91%) | $59.83 | $55.21 | 1.12 M | $1.45 B |
| 02/13/2026 | $58.68 | $60.91 (3.8%) | $61.87 | $56.79 | 1.07 M | $1.51 B |
| 02/12/2026 | $63.00 | $57.70 (-8.41%) | $63.51 | $57.15 | 919.34 K | $1.43 B |
| 02/11/2026 | $64.25 | $62.87 (-2.15%) | $66.50 | $58.12 | 1.19 M | $1.56 B |
| 02/10/2026 | $65.00 | $62.59 (-3.71%) | $66.65 | $62.29 | 1.37 M | $1.55 B |
| 02/09/2026 | $57.28 | $64.14 (11.98%) | $66.70 | $56.99 | 2.04 M | $1.59 B |
| 02/06/2026 | $52.84 | $55.32 (4.69%) | $57.63 | $50.71 | 1.37 M | $1.37 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.
