XNYS
Datos históricos de Gold.com, Inc.
Gold.com, Inc. · GOLD
$41.00
▲ +0.31 (+0.76%)
Última operación · 10/10/2026, 17:29:26 UTC
- Variación en el periodo
- +36.64%
- Máximo
- US$66.70
- 9 de febrero de 2026
- Mínimo
- US$28.83
- 2 de diciembre de 2025
- Volumen medio diario
- 0.61 M
Del 2 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.00 | 42.15 | 40.66 | 40.69 | −2.33% | 288,946.116 |
| 8 oct 2026 | 40.59 | 41.75 | 40.50 | 41.66 | +2.41% | 393,289.025 |
| 7 oct 2026 | 40.49 | 40.71 | 39.95 | 40.68 | −2.14% | 634,241.85 |
| 6 oct 2026 | 41.86 | 41.86 | 41.33 | 41.57 | −0.17% | 435,453.599 |
| 5 oct 2026 | 42.36 | 42.47 | 41.62 | 41.64 | −1.54% | 447,373.711 |
| 2 oct 2026 | 42.75 | 43.09 | 41.61 | 42.29 | +0.48% | 402,374.736 |
| 1 oct 2026 | 42.58 | 42.95 | 41.64 | 42.09 | −1.13% | 462,779.639 |
| 30 sep 2026 | 43.42 | 43.70 | 42.37 | 42.57 | −0.72% | 365,417.267 |
| 29 sep 2026 | 43.12 | 43.49 | 42.31 | 42.88 | +0.07% | 318,445.529 |
| 28 sep 2026 | 43.11 | 43.95 | 42.60 | 42.85 | −2.50% | 400,365.182 |
| 25 sep 2026 | 43.86 | 44.29 | 43.50 | 43.95 | +1.08% | 351,597.552 |
| 24 sep 2026 | 43.24 | 44.03 | 42.91 | 43.48 | 0.00% | 342,367.669 |
| 23 sep 2026 | 43.65 | 43.69 | 42.37 | 43.48 | −2.62% | 416,654.085 |
| 22 sep 2026 | 43.99 | 45.31 | 43.51 | 44.65 | +1.94% | 691,482.208 |
| 21 sep 2026 | 45.79 | 45.79 | 43.56 | 43.80 | −3.65% | 645,206.696 |
| 18 sep 2026 | 45.89 | 46.20 | 43.90 | 45.46 | −3.01% | 1.43 M |
| 17 sep 2026 | 48.12 | 48.38 | 46.44 | 46.87 | +0.11% | 654,540.09 |
| 16 sep 2026 | 47.50 | 48.42 | 46.46 | 46.82 | −2.05% | 582,022.57 |
| 15 sep 2026 | 47.50 | 48.81 | 47.46 | 47.80 | +1.01% | 565,776.318 |
| 14 sep 2026 | 47.47 | 48.46 | 46.88 | 47.32 | −1.87% | 585,612.271 |
| 11 sep 2026 | 46.78 | 49.05 | 46.78 | 48.22 | +5.10% | 740,169.662 |
| 10 sep 2026 | 48.23 | 48.35 | 44.75 | 45.88 | −6.99% | 667,994.623 |
| 9 sep 2026 | 48.00 | 50.09 | 47.89 | 49.33 | +3.92% | 1.02 M |
| 8 sep 2026 | 46.15 | 47.84 | 45.37 | 47.47 | +2.90% | 1.02 M |
| 4 sep 2026 | 41.00 | 46.30 | 41.00 | 46.13 | +11.21% | 1.4 M |
| 3 sep 2026 | 42.28 | 42.46 | 38.50 | 41.48 | −5.34% | 2.27 M |
| 2 sep 2026 | 43.69 | 44.30 | 42.75 | 43.82 | +1.53% | 681,244.372 |
| 1 sep 2026 | 44.08 | 44.10 | 42.19 | 43.16 | −4.02% | 604,015.7 |
| 31 ago 2026 | 45.46 | 45.55 | 44.03 | 44.97 | −1.27% | 427,901.806 |
| 28 ago 2026 | 46.31 | 46.31 | 45.04 | 45.55 | −0.94% | 320,398.759 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.