GOLD Stock Prices

Data as of Oct 28, 2026

Last

39.04

Change

-0.52

Open

39.52

Previous

39.56

High

39.78

Low

38.59

Bid

-

Ask

-

Volume

477,144

Trades

-

Dividend

0.00

Yield

1.10%

Ex-Div

Mar 16, 2017

Impl Vol

0.576

Hist Vol

0.497

Opt Volume

92

Open Int

10,069

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	39.52	39.78	38.59	39.04	-0.52	477,144	92	0.576	0.497
Oct 27, 2026	38.74	39.73	38.70	39.56	+0.93	408,488	392	0.621	0.498
Oct 26, 2026	38.62	39.53	38.37	38.63	+0.15	357,061	227	0.565	0.499
Oct 23, 2026	38.25	38.74	38.04	38.48	-0.18	323,180	33	0.547	0.500
Oct 22, 2026	38.36	38.79	38.00	38.66	-0.16	296,947	51	0.550	0.501
Oct 21, 2026	38.42	38.99	38.13	38.82	+0.63	276,466	259	0.544	0.502
Oct 20, 2026	37.96	38.93	37.90	38.19	+0.02	310,340	246	0.563	0.503
Oct 19, 2026	39.30	39.80	38.10	38.17	-1.18	322,628	435	0.556	0.504
Oct 16, 2026	39.84	40.23	39.09	39.35	-0.28	367,687	162	0.562	0.504
Oct 15, 2026	39.30	39.87	38.54	39.63	+0.91	369,691	362	0.555	0.505
Oct 14, 2026	39.51	40.01	38.15	38.72	-1.48	501,963	455	0.573	0.507
Oct 13, 2026	39.78	40.47	39.62	40.20	+0.47	411,936	141	0.560	0.506
Oct 12, 2026	40.50	40.59	39.73	39.73	-0.96	409,233	123	0.552	0.507
Oct 9, 2026	42.00	42.15	40.66	40.69	-0.97	288,060	181	0.513	0.508
Oct 8, 2026	40.59	41.75	40.50	41.66	+0.98	392,800	257	0.513	0.508
Oct 7, 2026	40.49	40.71	39.95	40.68	-0.89	633,097	597	0.530	0.509
Oct 6, 2026	41.86	41.86	41.33	41.57	-0.07	433,596	114	0.468	0.510
Oct 5, 2026	42.36	42.47	41.62	41.64	-0.65	446,609	452	0.536	0.511
Oct 2, 2026	42.75	43.09	41.61	42.29	+0.00	401,993	403	0.497	0.512
Oct 1, 2026	42.58	42.95	41.64	42.09	-0.48	461,343	89	0.458	0.512
Sep 30, 2026	43.42	43.70	42.37	42.57	-0.31	365,008	335	0.508	0.513
Sep 29, 2026	43.12	43.49	42.31	42.88	+0.03	318,299	188	0.487	0.514
Sep 28, 2026	43.11	43.95	42.60	42.85	-1.10	399,626	226	0.506	0.515
Sep 25, 2026	43.86	44.29	43.50	43.95	+0.47	351,115	81	0.517	0.516
Sep 24, 2026	43.24	44.03	42.91	43.48	+0.00	342,038	80	0.518	0.517
Sep 23, 2026	43.65	43.69	42.37	43.48	-1.17	415,989	147	0.482	0.518
Sep 22, 2026	43.99	45.31	43.51	44.65	+0.85	690,738	196	0.502	0.519
Sep 21, 2026	45.79	45.79	43.56	43.80	-1.66	642,630	1,777	0.492	0.520
Sep 18, 2026	45.89	46.20	43.90	45.46	-1.41	1,414,017	994	0.487	0.519
Sep 17, 2026	48.12	48.38	46.44	46.87	+0.05	653,530	217	0.546	0.519
Sep 16, 2026	47.50	48.42	46.46	46.82	-0.98	580,847	694	0.570	0.520
Sep 15, 2026	47.50	48.81	47.46	47.80	+0.48	561,239	2,469	0.533	0.521
Sep 14, 2026	47.47	48.46	46.88	47.32	-0.80	584,646	398	1.067	0.522
Sep 11, 2026	46.78	49.05	46.78	48.12	+2.23	589,258	228	0.590	0.523
Sep 10, 2026	48.23	48.35	44.75	45.88	-3.45	664,578	791	0.519	0.522
Sep 9, 2026	48.00	50.09	47.89	49.33	+1.86	1,018,200	2,428	0.499	0.516
Sep 8, 2026	46.15	47.84	45.37	47.47	+0.00	1,003,852	2,729	0.574	0.516
Sep 4, 2026	41.00	46.30	41.00	46.13	+4.65	1,398,347	2,314	0.506	0.517
Sep 3, 2026	42.28	42.46	38.50	41.48	-2.34	2,264,037	1,957	0.553	0.504
Sep 2, 2026	43.69	44.30	42.75	43.82	+0.66	647,626	1,566	0.738	0.501
Sep 1, 2026	44.08	44.10	42.19	43.16	-1.81	603,222	1,782	0.668	0.502
Aug 31, 2026	45.46	45.55	44.03	44.97	-0.58	426,647	173	0.664	0.501
Aug 28, 2026	46.31	46.31	45.04	45.55	-0.43	319,642	190	0.649	0.502
Aug 27, 2026	45.35	47.25	45.23	45.98	+0.49	480,530	292	0.693	0.503
Aug 26, 2026	46.17	46.69	45.06	45.49	-1.36	474,550	362	0.648	0.505
Aug 25, 2026	45.63	46.94	44.20	46.85	+1.05	459,698	751	0.638	0.505
Aug 24, 2026	46.61	46.88	45.38	45.80	-0.41	441,785	346	0.649	0.505
Aug 21, 2026	46.65	46.84	45.10	46.21	+0.55	569,715	1,134	0.628	0.507
Aug 20, 2026	45.46	45.70	43.20	45.66	+0.13	559,058	571	0.593	0.508
Aug 19, 2026	43.33	45.92	43.21	45.53	+3.69	701,188	580	0.625	0.510
Aug 18, 2026	44.75	44.86	41.78	41.84	-3.55	470,734	427	0.565	0.501
Aug 17, 2026	44.14	45.49	44.11	45.39	+1.39	389,157	579	0.483	0.492
Aug 14, 2026	43.95	44.82	43.63	44.00	+0.19	247,293	199	0.501	0.492
Aug 13, 2026	44.28	44.96	43.63	43.81	-0.87	356,515	218	0.547	0.494
Aug 12, 2026	44.14	44.69	43.57	44.68	+1.24	351,702	231	0.516	0.495
Aug 11, 2026	43.31	44.16	42.64	43.44	-0.03	324,975	347	0.520	0.495
Aug 10, 2026	43.34	43.80	43.00	43.47	-0.04	336,845	609	0.552	0.497
Aug 7, 2026	43.05	44.30	42.85	43.51	+1.49	452,405	276	0.528	0.498
Aug 6, 2026	43.00	44.00	41.50	42.02	-1.31	453,173	423	0.508	0.498
Aug 5, 2026	44.85	44.96	43.27	43.33	+0.64	495,379	833	0.544	0.498
Aug 4, 2026	42.86	43.88	42.60	42.69	+0.56	365,513	1,160	0.586	0.499
Aug 3, 2026	41.37	42.42	41.07	42.13	+0.77	508,801	392	0.522	0.500
Jul 31, 2026	41.63	41.95	40.27	41.36	-0.72	333,172	151	0.467	0.502
Jul 30, 2026	40.56	42.22	40.56	42.08	+1.93	414,913	1,860	0.449	0.503
Jul 29, 2026	40.45	41.04	39.28	40.15	-0.65	295,166	309	0.557	0.501
Jul 28, 2026	41.00	41.00	39.75	40.80	-0.31	332,250	503	0.415	0.502

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 16, 2017	May 26, 2017	0.00	0.98	1.10%
Mar 16, 2016	May 27, 2016	0.66	0.66	0.81%
Mar 11, 2015	May 29, 2015	0.60	0.60	0.81%
Mar 10, 2014	Mar 14, 2014	0.50	2.00	0.80%
May 8, 2013	-	0.50	2.00	0.60%
May 10, 2012	Jun 5, 2012	0.38	1.60	0.20%
Feb 24, 2010	Mar 23, 2010	0.15	0.68	0.20%
Feb 25, 2009	Mar 24, 2009	0.13	0.52	0.16%
Feb 13, 2008	Mar 6, 2008	0.12	0.12	0.23%
Feb 14, 2007	Mar 8, 2007	0.10	0.40	0.64%

Split History

Split Date	Factor	Announced
No splits on record.