OUNCEINSIGHT
GOLD MARKET INTELLIGENCE
SPOT GOLD
$ 4,341.94/ONCE
Open Account
…
OUNCEINSIGHT
per USD/t.oz Aug 8, 2026 · 10:28 AM · Heure du Caire
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2026-08-08 | 4343.43 | 4343.43 | 4343.43 | 4343.43 | 0.00% |
| 2026-08-07 | 4252.48 | 4370.44 | 4230.40 | 4343.43 | +2.14% |
| 2026-08-06 | 4277.45 | 4303.90 | 4219.90 | 4252.06 | -0.59% |
| 2026-08-05 | 4072.78 | 4281.14 | 4070.37 | 4279.48 | +5.08% |
| 2026-08-04 | 4053.66 | 4104.88 | 4043.97 | 4072.79 | +0.47% |
| 2026-08-03 | 4074.94 | 4077.70 | 4025.70 | 4053.00 | -0.54% |
| 2026-08-02 | 4042.97 | 4078.39 | 4042.97 | 4073.31 | +0.75% |
| 2026-08-01 | 4042.97 | 4042.97 | 4042.97 | 4042.97 | 0.00% |
| 2026-07-31 | 4106.62 | 4106.62 | 4022.27 | 4042.00 | -1.57% |
| 2026-07-30 | 4085.38 | 4118.95 | 4030.42 | 4105.80 | +0.50% |
| 2026-07-29 | 4025.56 | 4115.63 | 3997.50 | 4085.37 | +1.49% |
| 2026-07-28 | 4073.18 | 4073.18 | 4013.42 | 4025.81 | -1.16% |
| 2026-07-27 | 4094.91 | 4115.68 | 4066.00 | 4072.70 | -0.54% |
| 2026-07-26 | 4052.00 | 4095.67 | 4052.00 | 4095.26 | +1.07% |
| 2026-07-25 | 4052.00 | 4052.00 | 4052.00 | 4052.00 | 0.00% |
| 2026-07-24 | 4048.16 | 4080.68 | 4022.39 | 4052.00 | +0.09% |
| 2026-07-23 | 4133.65 | 4139.24 | 4040.83 | 4047.82 | -2.08% |
| 2026-07-22 | 4081.18 | 4164.99 | 4077.96 | 4132.46 | +1.26% |
| 2026-07-21 | 4009.16 | 4085.76 | 4004.34 | 4079.94 | +1.77% |
| 2026-07-20 | 3994.93 | 4036.79 | 3983.44 | 4008.31 | +0.33% |
| 2026-07-19 | 4016.95 | 4016.95 | 3990.13 | 3994.63 | -0.56% |
| 2026-07-18 | 4016.95 | 4016.95 | 4016.95 | 4016.95 | 0.00% |
| 2026-07-17 | 3986.06 | 4023.01 | 3962.59 | 4016.95 | +0.77% |
| 2026-07-16 | 4057.90 | 4060.93 | 3968.90 | 3984.89 | -1.80% |
| 2026-07-15 | 4053.30 | 4079.23 | 4018.14 | 4058.47 | +0.13% |
| 2026-07-14 | 4001.57 | 4098.57 | 3986.79 | 4052.49 | +1.27% |
| 2026-07-13 | 4085.39 | 4089.49 | 3988.25 | 4000.06 | -2.09% |
| 2026-07-12 | 4121.05 | 4121.05 | 4068.91 | 4083.82 | -0.90% |
| 2026-07-11 | 4121.05 | 4121.05 | 4121.05 | 4121.05 | 0.00% |
| 2026-07-10 | 4123.43 | 4133.25 | 4087.67 | 4121.05 | -0.06% |
| 2026-07-09 | 4076.84 | 4137.43 | 4055.20 | 4122.97 | +1.13% |
| 2026-07-08 | 4100.39 | 4132.97 | 4022.94 | 4076.17 | -0.59% |
| 2026-07-07 | 4156.78 | 4179.29 | 4094.43 | 4096.24 | -1.46% |
| 2026-07-06 | 4183.48 | 4200.43 | 4130.04 | 4157.45 | -0.62% |
| 2026-07-05 | 4170.25 | 4201.03 | 4170.25 | 4184.01 | +0.33% |
| 2026-07-04 | 4170.25 | 4170.25 | 4170.25 | 4170.25 | 0.00% |
| 2026-07-03 | 4126.28 | 4192.51 | 4043.25 | 4170.25 | +1.07% |
| 2026-07-02 | 4035.67 | 4143.07 | 4031.28 | 4125.67 | +2.23% |
| 2026-07-01 | 4005.82 | 4112.83 | 3960.86 | 4035.45 | +0.74% |
| 2026-06-30 | 4014.55 | 4061.94 | 3945.06 | 4006.60 | -0.20% |
| 2026-06-29 | 4062.59 | 4074.18 | 4003.08 | 4015.38 | -1.16% |
| 2026-06-28 | 4087.01 | 4087.01 | 4053.38 | 4063.43 | -0.58% |
| 2026-06-27 | 4087.01 | 4087.01 | 4087.01 | 4087.01 | 0.00% |
| 2026-06-26 | 4014.50 | 4095.38 | 3983.57 | 4087.01 | +1.81% |
| 2026-06-25 | 3989.16 | 4043.85 | 3973.82 | 4012.58 | +0.59% |
| 2026-06-24 | 4099.37 | 4110.52 | 3961.18 | 3985.16 | -2.79% |
| 2026-06-23 | 4187.87 | 4195.35 | 4083.75 | 4100.01 | -2.10% |
| 2026-06-22 | 4140.64 | 4214.24 | 4140.64 | 4188.73 | +1.16% |
| 2026-06-21 | 4151.74 | 4163.75 | 4137.07 | 4140.78 | -0.26% |
| 2026-06-20 | 4151.74 | 4151.74 | 4151.74 | 4151.74 | 0.00% |
| 2026-06-19 | 4188.80 | 4194.30 | 4120.85 | 4151.74 | -0.88% |
| 2026-06-18 | 4279.37 | 4329.48 | 4187.48 | 4188.07 | -2.13% |
| 2026-06-17 | 4332.02 | 4382.09 | 4219.59 | 4275.41 | -1.31% |
| 2026-06-16 | 4315.55 | 4354.62 | 4307.21 | 4330.54 | +0.35% |
| 2026-06-15 | 4294.59 | 4368.08 | 4289.26 | 4315.84 | +0.49% |
| 2026-06-14 | 4222.00 | 4306.23 | 4222.00 | 4293.73 | +1.70% |
| 2026-06-13 | 4222.00 | 4222.00 | 4222.00 | 4222.00 | 0.00% |
| 2026-06-12 | 4222.01 | 4234.76 | 4170.33 | 4222.00 | -0.00% |
| 2026-06-11 | 4048.89 | 4245.16 | 4037.14 | 4218.61 | +4.19% |
| 2026-06-10 | 4221.99 | 4226.50 | 4024.57 | 4048.37 | -4.11% |
Les 60 derniers jours de bourse. La fenêtre annuelle alimente les hauts/bas ci-dessus.