# Price History for GAU

> End-of-day price history, dividends, and splits for GAU.

Data as of Nov 10, 2026 (end of day).

## GAU quote

| Field | Value |
|---|---|
| Last | 2.51 |
| Change | -0.17 |
| Open | 2.55 |
| Previous | 2.68 |
| High | 2.61 |
| Low | 2.43 |
| Bid | - |
| Ask | - |
| Volume | 2,929,810 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 59.5% |
| Hist Vol | 65.4% |
| Opt Volume | 469 |
| Open Int | 15,786 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/GAU.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 2.55 | 2.61 | 2.43 | 2.51 | -0.17 | 2,929,810 | 469 | 0.595 | 0.654 |
| Nov 9, 2026 | 2.58 | 2.70 | 2.56 | 2.68 | +0.18 | 4,144,028 | 1,283 | 0.729 | 0.657 |
| Nov 6, 2026 | 2.09 | 2.51 | 2.09 | 2.50 | +0.38 | 5,779,232 | 1,387 | 0.816 | 0.669 |
| Nov 5, 2026 | 2.14 | 2.18 | 2.01 | 2.12 | +0.04 | 3,029,365 | 78 | 0.881 | 0.648 |
| Nov 4, 2026 | 1.99 | 2.10 | 1.99 | 2.08 | +0.20 | 2,161,401 | 14 | 0.617 | 0.649 |
| Nov 3, 2026 | 1.97 | 2.00 | 1.88 | 1.88 | -0.08 | 1,220,517 | 30 | 0.671 | 0.641 |
| Nov 2, 2026 | 1.99 | 2.04 | 1.95 | 1.96 | +0.02 | 1,694,210 | 146 | 0.802 | 0.640 |
| Oct 30, 2026 | 2.00 | 2.03 | 1.89 | 1.94 | -0.12 | 2,703,608 | 75 | 0.832 | 0.641 |
| Oct 29, 2026 | 2.05 | 2.07 | 1.99 | 2.06 | -0.05 | 1,919,759 | 55 | 0.682 | 0.638 |
| Oct 28, 2026 | 2.08 | 2.12 | 2.03 | 2.11 | +0.01 | 1,778,143 | 216 | 0.707 | 0.638 |
| Oct 27, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | +0.11 | 1,677,175 | 295 | 0.653 | 0.638 |
| Oct 26, 2026 | 2.03 | 2.03 | 1.93 | 1.99 | -0.01 | 2,363,645 | 91 | 0.653 | 0.642 |
| Oct 23, 2026 | 2.06 | 2.09 | 1.99 | 2.00 | -0.09 | 1,541,483 | 95 | 0.633 | 0.642 |
| Oct 22, 2026 | 2.22 | 2.22 | 2.06 | 2.09 | -0.20 | 3,274,561 | 246 | 0.707 | 0.642 |
| Oct 21, 2026 | 2.29 | 2.31 | 2.23 | 2.29 | +0.03 | 2,719,124 | 57 | 0.622 | 0.635 |
| Oct 20, 2026 | 2.26 | 2.36 | 2.23 | 2.26 | -0.02 | 2,191,767 | 78 | 0.711 | 0.649 |
| Oct 19, 2026 | 2.26 | 2.32 | 2.24 | 2.28 | +0.02 | 1,853,950 | 508 | 0.563 | 0.650 |
| Oct 16, 2026 | 2.17 | 2.27 | 2.15 | 2.26 | +0.07 | 3,201,432 | 62 | 0.841 | 0.653 |
| Oct 15, 2026 | 2.09 | 2.19 | 1.97 | 2.19 | +0.15 | 4,116,348 | 175 | 0.366 | 0.652 |
| Oct 14, 2026 | 2.11 | 2.14 | 2.02 | 2.04 | -0.12 | 2,549,248 | 116 | 0.729 | 0.654 |
| Oct 13, 2026 | 2.17 | 2.21 | 2.13 | 2.16 | +0.00 | 2,100,717 | 34 | 0.566 | 0.651 |
| Oct 12, 2026 | 2.16 | 2.21 | 2.16 | 2.16 | -0.03 | 1,397,168 | 71 | 0.752 | 0.652 |
| Oct 9, 2026 | 2.15 | 2.23 | 2.13 | 2.19 | +0.09 | 2,625,772 | 89 | 1.312 | 0.652 |
| Oct 8, 2026 | 1.97 | 2.12 | 1.97 | 2.10 | +0.15 | 4,157,495 | 112 | 0.763 | 0.651 |
| Oct 7, 2026 | 1.99 | 2.01 | 1.95 | 1.95 | -0.11 | 2,401,932 | 273 | 0.722 | 0.655 |
| Oct 6, 2026 | 2.01 | 2.10 | 1.98 | 2.06 | +0.07 | 3,143,881 | 166 | 0.691 | 0.653 |
| Oct 5, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | +0.00 | 4,284,507 | 202 | 0.773 | 0.652 |
| Oct 2, 2026 | 1.99 | 2.02 | 1.96 | 1.99 | +0.00 | 2,711,077 | 54 | 0.665 | 0.655 |
| Oct 1, 2026 | 1.95 | 1.98 | 1.91 | 1.95 | +0.01 | 1,762,194 | 17 | 0.000 | 0.656 |
| Sep 30, 2026 | 1.99 | 2.00 | 1.93 | 1.94 | -0.04 | 1,624,590 | 558 | 0.713 | 0.656 |
| Sep 29, 2026 | 1.96 | 1.99 | 1.91 | 1.98 | +0.05 | 2,615,202 | 591 | 0.755 | 0.657 |
| Sep 28, 2026 | 1.96 | 1.99 | 1.91 | 1.93 | -0.13 | 2,456,252 | 73 | 0.800 | 0.656 |
| Sep 25, 2026 | 2.01 | 2.09 | 2.00 | 2.06 | +0.06 | 2,035,959 | 78 | 0.673 | 0.654 |
| Sep 24, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | -0.06 | 1,882,679 | 37 | 0.673 | 0.654 |
| Sep 23, 2026 | 2.12 | 2.15 | 2.04 | 2.06 | -0.12 | 2,692,768 | 18 | 0.673 | 0.653 |
| Sep 22, 2026 | 2.10 | 2.20 | 2.09 | 2.18 | +0.07 | 2,564,077 | 278 | 0.754 | 0.662 |
| Sep 21, 2026 | 2.13 | 2.15 | 2.08 | 2.11 | -0.02 | 2,202,637 | 80 | 0.644 | 0.661 |
| Sep 18, 2026 | 2.09 | 2.14 | 2.05 | 2.13 | +0.06 | 3,482,175 | 1,228 | 0.863 | 0.664 |
| Sep 17, 2026 | 2.11 | 2.12 | 2.06 | 2.07 | +0.04 | 2,438,874 | 223 | 0.857 | 0.664 |
| Sep 16, 2026 | 2.10 | 2.11 | 1.98 | 2.03 | -0.03 | 2,980,834 | 248 | 0.737 | 0.665 |
| Sep 15, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | +0.00 | 1,732,942 | 29 | 0.722 | 0.665 |
| Sep 14, 2026 | 2.11 | 2.13 | 2.05 | 2.06 | -0.10 | 1,991,315 | 85 | 1.106 | 0.665 |
| Sep 11, 2026 | 2.19 | 2.23 | 2.15 | 2.17 | +0.00 | 1,978,630 | 191 | 0.747 | 0.663 |
| Sep 10, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | -0.08 | 2,075,972 | 583 | 0.634 | 0.665 |
| Sep 9, 2026 | 2.29 | 2.30 | 2.22 | 2.24 | +0.01 | 2,221,814 | 1,830 | 0.743 | 0.668 |
| Sep 8, 2026 | 2.27 | 2.29 | 2.22 | 2.23 | +0.00 | 2,814,260 | 263 | 0.721 | 0.668 |
| Sep 4, 2026 | 2.29 | 2.32 | 2.25 | 2.27 | -0.09 | 1,874,811 | 62 | 0.749 | 0.671 |
| Sep 3, 2026 | 2.34 | 2.36 | 2.28 | 2.36 | +0.10 | 2,963,073 | 203 | 0.761 | 0.671 |
| Sep 2, 2026 | 2.20 | 2.28 | 2.19 | 2.26 | +0.11 | 2,756,441 | 158 | 0.448 | 0.674 |
| Sep 1, 2026 | 2.18 | 2.23 | 2.13 | 2.15 | -0.11 | 3,342,878 | 32 | 0.767 | 0.672 |
| Aug 31, 2026 | 2.26 | 2.29 | 2.22 | 2.26 | -0.03 | 3,466,185 | 21 | 0.632 | 0.671 |
| Aug 28, 2026 | 2.42 | 2.43 | 2.25 | 2.29 | -0.12 | 3,314,926 | 426 | 0.736 | 0.672 |
| Aug 27, 2026 | 2.38 | 2.43 | 2.35 | 2.41 | +0.04 | 2,069,575 | 1,381 | 0.585 | 0.670 |
| Aug 26, 2026 | 2.36 | 2.47 | 2.35 | 2.37 | -0.03 | 2,667,115 | 634 | 0.698 | 0.669 |
| Aug 25, 2026 | 2.39 | 2.43 | 2.35 | 2.40 | -0.02 | 2,151,099 | 408 | 0.739 | 0.669 |
| Aug 24, 2026 | 2.37 | 2.44 | 2.30 | 2.42 | +0.08 | 2,797,753 | 2,712 | 0.635 | 0.669 |
| Aug 21, 2026 | 2.35 | 2.37 | 2.29 | 2.34 | +0.07 | 2,474,665 | 1,294 | 0.822 | 0.668 |
| Aug 20, 2026 | 2.17 | 2.27 | 2.17 | 2.27 | +0.06 | 2,404,750 | 840 | 0.694 | 0.670 |
| Aug 19, 2026 | 2.13 | 2.25 | 2.11 | 2.21 | +0.18 | 4,473,829 | 1,105 | 0.711 | 0.670 |
| Aug 18, 2026 | 2.06 | 2.09 | 2.02 | 2.03 | -0.08 | 1,737,247 | 469 | 0.847 | 0.665 |
| Aug 17, 2026 | 2.11 | 2.16 | 2.09 | 2.11 | +0.02 | 2,392,002 | 161 | 0.803 | 0.665 |
| Aug 14, 2026 | 2.12 | 2.20 | 2.09 | 2.09 | +0.00 | 2,857,608 | 481 | 0.428 | 0.666 |
| Aug 13, 2026 | 2.09 | 2.14 | 2.05 | 2.09 | +0.00 | 2,942,199 | 239 | 0.593 | 0.698 |
| Aug 12, 2026 | 2.15 | 2.16 | 2.06 | 2.09 | -0.01 | 5,127,210 | 381 | 1.881 | 0.698 |
| Aug 11, 2026 | 2.00 | 2.11 | 1.98 | 2.10 | +0.10 | 3,225,377 | 139 | 0.581 | 0.698 |
| Aug 10, 2026 | 2.06 | 2.06 | 1.94 | 2.00 | -0.06 | 3,198,479 | 591 | 0.753 | 0.696 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for GAU

- [Quote](https://www.optionistics.com/quotes/stock-quotes/GAU.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/GAU.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/GAU.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=GAU)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/GAU.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/GAU.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/GAU.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/GAU.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt