5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
+8.42%
3 MONTH PERFORMANCE
+18.58%
6 MONTH PERFORMANCE
+18.55%
YEAR-TO-DATE PERFORMANCE
+47.14%
1 YEAR PERFORMANCE
+86.73%
Gold.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.79 | $44.40 (-3.04%) | $45.79 | $44.10 | 311.44 K | $1.17 B |
| 09/18/2026 | $45.89 | $45.46 (-0.94%) | $46.20 | $43.90 | 1.43 M | $1.20 B |
| 09/17/2026 | $48.12 | $46.87 (-2.6%) | $48.38 | $46.44 | 654.54 K | $1.24 B |
| 09/16/2026 | $47.50 | $46.82 (-1.43%) | $48.42 | $46.46 | 582.02 K | $1.24 B |
| 09/15/2026 | $47.50 | $47.80 (0.63%) | $48.81 | $47.46 | 565.78 K | $1.26 B |
| 09/14/2026 | $47.47 | $47.32 (-0.32%) | $48.46 | $46.88 | 585.61 K | $1.25 B |
| 09/11/2026 | $46.78 | $48.22 (3.08%) | $49.05 | $46.78 | 740.17 K | $1.27 B |
| 09/10/2026 | $48.23 | $45.88 (-4.87%) | $48.35 | $44.75 | 667.99 K | $1.21 B |
| 09/09/2026 | $48.00 | $49.33 (2.77%) | $50.09 | $47.89 | 1.02 M | $1.30 B |
| 09/08/2026 | $46.15 | $47.47 (2.86%) | $47.84 | $45.37 | 1.02 M | $1.25 B |
| 09/04/2026 | $41.00 | $46.13 (12.51%) | $46.30 | $41.00 | 1.40 M | $1.22 B |
| 09/03/2026 | $42.28 | $41.48 (-1.89%) | $42.46 | $38.50 | 2.27 M | $1.10 B |
| 09/02/2026 | $43.69 | $43.82 (0.3%) | $44.30 | $42.75 | 681.24 K | $1.16 B |
| 09/01/2026 | $44.08 | $43.16 (-2.09%) | $44.10 | $42.19 | 604.02 K | $1.14 B |
| 08/31/2026 | $45.46 | $44.97 (-1.08%) | $45.55 | $44.03 | 427.90 K | $1.19 B |
| 08/28/2026 | $46.31 | $45.55 (-1.64%) | $46.31 | $45.04 | 320.40 K | $1.17 B |
| 08/27/2026 | $45.35 | $45.98 (1.39%) | $47.25 | $45.23 | 481.22 K | $1.18 B |
| 08/26/2026 | $46.17 | $45.49 (-1.47%) | $46.69 | $45.06 | 475.71 K | $1.16 B |
| 08/25/2026 | $45.63 | $46.85 (2.67%) | $46.94 | $44.20 | 461.00 K | $1.20 B |
| 08/24/2026 | $46.61 | $45.80 (-1.74%) | $46.88 | $45.38 | 442.75 K | $1.17 B |
| 08/21/2026 | $46.65 | $46.21 (-0.94%) | $46.84 | $45.10 | 571.61 K | $1.18 B |
| 08/20/2026 | $45.46 | $45.66 (0.44%) | $45.70 | $43.20 | 560.00 K | $1.17 B |
| 08/19/2026 | $43.33 | $45.53 (5.08%) | $45.92 | $43.21 | 705.83 K | $1.17 B |
| 08/18/2026 | $44.75 | $41.84 (-6.5%) | $44.86 | $41.78 | 472.40 K | $1.07 B |
| 08/17/2026 | $44.14 | $45.39 (2.83%) | $45.49 | $44.11 | 392.22 K | $1.16 B |
| 08/14/2026 | $43.95 | $44.00 (0.11%) | $44.82 | $43.63 | 248.00 K | $1.13 B |
| 08/13/2026 | $44.28 | $43.81 (-1.06%) | $44.96 | $43.63 | 358.30 K | $1.12 B |
| 08/12/2026 | $44.14 | $44.68 (1.22%) | $44.69 | $43.57 | 354.83 K | $1.14 B |
| 08/11/2026 | $43.31 | $43.44 (0.3%) | $44.16 | $42.64 | 326.41 K | $1.11 B |
| 08/10/2026 | $43.34 | $43.47 (0.3%) | $43.80 | $43.00 | 342.10 K | $1.11 B |
| 08/07/2026 | $43.05 | $43.51 (1.07%) | $44.30 | $42.85 | 455.43 K | $1.11 B |
| 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 |
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.
