5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
+37.80%
3 MONTH PERFORMANCE
+124.53%
6 MONTH PERFORMANCE
+149.24%
YEAR-TO-DATE PERFORMANCE
+69.60%
1 YEAR PERFORMANCE
+112.32%
Gold.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $49.17 | $50.35 (2.4%) | $51.28 | $49.00 | 634.50 K | $1.24 B |
| 02/04/2026 | $53.03 | $51.48 (-2.92%) | $53.58 | $50.13 | 704.20 K | $1.27 B |
| 02/03/2026 | $52.87 | $52.70 (-0.32%) | $53.21 | $50.79 | 865.85 K | $1.30 B |
| 02/02/2026 | $50.40 | $51.29 (1.77%) | $51.38 | $47.70 | 1.19 M | $1.27 B |
| 01/30/2026 | $51.11 | $51.85 (1.45%) | $53.32 | $50.09 | 1.13 M | $1.28 B |
| 01/29/2026 | $56.51 | $53.53 (-5.27%) | $57.66 | $52.30 | 1.84 M | $1.32 B |
| 01/28/2026 | $52.30 | $53.99 (3.23%) | $55.63 | $52.00 | 1.62 M | $1.33 B |
| 01/27/2026 | $44.43 | $51.15 (15.12%) | $52.92 | $44.43 | 2.11 M | $1.26 B |
| 01/26/2026 | $44.00 | $44.10 (0.23%) | $44.47 | $42.70 | 858.30 K | $1.09 B |
| 01/23/2026 | $44.00 | $43.11 (-2.02%) | $44.31 | $42.61 | 520.93 K | $1.06 B |
| 01/22/2026 | $42.87 | $43.85 (2.29%) | $44.30 | $42.82 | 495.43 K | $1.08 B |
| 01/21/2026 | $42.42 | $42.67 (0.59%) | $43.04 | $40.90 | 541.30 K | $1.05 B |
| 01/20/2026 | $42.48 | $42.14 (-0.8%) | $43.28 | $42.00 | 636.70 K | $1.04 B |
| 01/16/2026 | $41.10 | $41.91 (1.97%) | $42.30 | $40.59 | 643.70 K | $1.04 B |
| 01/15/2026 | $39.45 | $40.09 (1.62%) | $40.44 | $38.63 | 453.55 K | $990.09 M |
| 01/14/2026 | $42.08 | $39.82 (-5.37%) | $42.50 | $39.08 | 983.95 K | $983.42 M |
| 01/13/2026 | $43.28 | $41.68 (-3.7%) | $43.49 | $41.10 | 797.58 K | $1.03 B |
| 01/12/2026 | $40.97 | $42.83 (4.54%) | $43.42 | $40.39 | 1.17 M | $1.06 B |
| 01/09/2026 | $38.21 | $39.00 (2.07%) | $39.48 | $38.16 | 569.13 K | $963.17 M |
| 01/08/2026 | $37.30 | $38.07 (2.06%) | $38.30 | $37.12 | 351.90 K | $1.10 B |
| 01/07/2026 | $37.75 | $37.88 (0.34%) | $38.10 | $36.54 | 467.50 K | $1.10 B |
| 01/06/2026 | $36.40 | $38.05 (4.53%) | $38.06 | $36.00 | 693.10 K | $1.10 B |
| 01/05/2026 | $35.87 | $36.33 (1.28%) | $36.65 | $34.57 | 586.20 K | $1.05 B |
| 01/02/2026 | $34.30 | $34.77 (1.37%) | $34.94 | $34.05 | 368.10 K | $1.01 B |
| 12/31/2025 | $34.14 | $34.05 (-0.26%) | $34.36 | $33.55 | 401.80 K | $986.00 M |
| 12/30/2025 | $33.77 | $33.45 (-0.95%) | $33.89 | $33.14 | 478.90 K | $968.63 M |
| 12/29/2025 | $33.75 | $33.42 (-0.98%) | $34.05 | $32.76 | 543.70 K | $967.76 M |
| 12/26/2025 | $35.50 | $34.59 (-2.56%) | $35.71 | $33.76 | 519.40 K | $1.00 B |
| 12/24/2025 | $33.85 | $34.79 (2.78%) | $35.16 | $33.40 | 632.90 K | $1.01 B |
| 12/23/2025 | $33.70 | $33.74 (0.12%) | $34.71 | $33.70 | 1.24 M | $977.02 M |
| 12/22/2025 | $33.33 | $33.73 (1.2%) | $34.14 | $33.20 | 1.11 M | $976.74 M |
| 12/19/2025 | $32.65 | $33.16 (1.56%) | $34.42 | $32.58 | 1.28 M | $960.23 M |
| 12/18/2025 | $33.00 | $32.63 (-1.12%) | $33.66 | $32.54 | 864.90 K | $944.88 M |
| 12/17/2025 | $32.56 | $32.70 (0.43%) | $32.76 | $31.30 | 786.70 K | $946.91 M |
| 12/16/2025 | $31.75 | $32.16 (1.29%) | $32.63 | $31.44 | 818.90 K | $931.27 M |
| 12/15/2025 | $32.40 | $31.75 (-2.01%) | $32.50 | $30.65 | 887.30 K | $919.40 M |
| 12/12/2025 | $32.00 | $31.72 (-0.88%) | $32.44 | $31.03 | 963.20 K | $918.53 M |
| 12/11/2025 | $30.77 | $31.38 (1.98%) | $32.02 | $30.77 | 523.80 K | $908.69 M |
| 12/10/2025 | $31.02 | $31.37 (1.13%) | $31.61 | $30.56 | 498.20 K | $908.40 M |
| 12/09/2025 | $30.40 | $31.08 (2.24%) | $31.47 | $30.15 | 398.50 K | $900.00 M |
| 12/08/2025 | $31.10 | $30.33 (-2.48%) | $31.43 | $29.93 | 403.92 K | $878.28 M |
| 12/05/2025 | $30.87 | $30.89 (0.06%) | $31.58 | $30.75 | 303.38 K | $894.50 M |
| 12/04/2025 | $31.00 | $30.76 (-0.77%) | $31.05 | $30.30 | 277.84 K | $890.73 M |
| 12/03/2025 | $30.15 | $31.38 (4.08%) | $32.50 | $29.78 | 361.45 K | $908.69 M |
| 12/02/2025 | $30.13 | $29.78 (-1.16%) | $30.20 | $28.83 | 224.11 K | $862.35 M |
| 12/01/2025 | $28.63 | $29.25 (2.17%) | $29.47 | $28.50 | 383.28 K | $847.01 M |
| 11/28/2025 | $27.44 | $28.71 (4.63%) | $28.75 | $27.22 | 258.80 K | $831.37 M |
| 11/26/2025 | $26.57 | $27.27 (2.63%) | $27.37 | $26.50 | 195.61 K | $789.67 M |
| 11/25/2025 | $26.27 | $26.57 (1.14%) | $26.60 | $26.03 | 181.74 K | $769.40 M |
| 11/24/2025 | $26.44 | $26.04 (-1.51%) | $26.48 | $25.83 | 242.91 K | $754.05 M |
| 11/21/2025 | $25.80 | $26.44 (2.48%) | $27.10 | $25.48 | 307.14 K | $765.64 M |
| 11/20/2025 | $25.96 | $25.86 (-0.39%) | $27.31 | $25.81 | 541.20 K | $748.84 M |
| 11/19/2025 | $25.71 | $25.72 (0.04%) | $26.30 | $25.04 | 616.55 K | $744.79 M |
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.
