Advertisement
Advertisement
U.S. markets open in 3 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gold Aug 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,814.60-6.60 (-0.36%)
As of 05:59AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20221,821.401,824.501,810.701,814.601,814.6042,977
Jun 28, 20221,824.201,826.001,817.501,817.501,817.5077
Jun 27, 20221,830.501,830.701,819.901,820.901,820.9077
Jun 24, 20221,820.501,826.501,815.801,826.501,826.5061
Jun 23, 20221,835.501,841.201,825.701,825.701,825.709
Jun 22, 20221,829.501,842.701,821.601,834.301,834.30115
Jun 21, 20221,835.301,838.601,830.101,834.601,834.60216
Jun 20, 2022------
Jun 17, 20221,853.701,853.701,833.601,835.601,835.60170
Jun 16, 20221,819.201,850.601,814.901,845.701,845.70136
Jun 15, 20221,814.101,839.001,810.801,815.301,815.30108
Jun 14, 20221,825.001,825.501,805.301,809.501,809.50536
Jun 13, 20221,873.801,873.801,818.701,828.001,828.00127
Jun 10, 20221,842.701,875.601,823.901,871.501,871.501,490
Jun 09, 20221,846.101,850.101,837.901,848.801,848.80159
Jun 08, 20221,844.801,855.001,844.401,851.901,851.90218
Jun 07, 20221,836.901,851.601,835.001,847.501,847.501,168
Jun 06, 20221,849.001,854.101,839.201,839.201,839.20142
Jun 03, 20221,867.601,871.801,845.401,845.401,845.4053
Jun 02, 20221,845.401,868.701,842.101,866.501,866.50551
Jun 01, 20221,831.001,847.901,825.301,843.301,843.301,623
May 31, 20221,850.301,862.101,832.801,842.701,842.704,073
May 30, 2022------
May 27, 20221,848.301,860.701,845.901,851.301,851.3030,091
May 26, 20221,840.401,847.401,840.401,847.401,847.40123,355
May 25, 20221,846.201,846.201,846.201,846.201,846.20-
May 24, 20221,852.501,867.001,852.501,865.101,865.1033
May 23, 20221,846.301,863.001,845.801,847.801,847.80216
May 20, 20221,839.101,841.801,836.301,841.801,841.80110
May 19, 20221,810.901,841.201,810.701,841.201,841.20138
May 18, 20221,815.001,819.701,805.001,815.901,815.90311
May 17, 20221,824.901,828.601,816.701,818.201,818.20121
May 16, 20221,790.501,813.501,787.001,813.501,813.5034
May 13, 20221,825.001,825.001,807.401,807.401,807.40335
May 12, 20221,849.801,851.901,822.201,823.801,823.80153
May 11, 20221,841.501,852.601,841.001,852.601,852.60892
May 10, 20221,839.901,839.901,839.901,839.901,839.901,540
May 09, 20221,866.601,867.501,854.001,857.101,857.10304
May 06, 20221,874.701,890.301,871.501,881.201,881.20214
May 05, 20221,897.001,904.301,874.001,874.001,874.0080
May 04, 20221,867.001,867.001,867.001,867.001,867.001
May 03, 20221,868.801,868.801,868.801,868.801,868.80466
May 02, 20221,896.701,896.801,853.001,861.801,861.80385
Apr 29, 20221,902.701,918.201,902.401,909.301,909.30132
Apr 28, 20221,883.801,893.001,872.901,888.701,888.70513
Apr 27, 20221,897.801,900.601,882.201,885.901,885.901,786
Apr 26, 20221,900.501,909.101,894.001,901.401,901.40302
Apr 25, 20221,925.001,925.001,889.301,893.201,893.20748
Apr 22, 20221,949.601,950.401,930.201,931.001,931.00178
Apr 21, 20221,942.501,944.901,942.501,944.901,944.904
Apr 20, 20221,945.501,953.601,945.501,952.301,952.30621
Apr 19, 20221,973.801,978.301,945.701,955.701,955.70130
Apr 18, 20221,973.401,997.101,972.801,982.901,982.90196
Apr 14, 20221,977.201,978.701,963.001,970.901,970.90101
Apr 13, 20221,969.501,981.001,969.501,981.001,981.00204
Apr 12, 20221,952.501,977.101,950.601,972.101,972.10246
Apr 11, 20221,946.601,968.401,941.801,944.301,944.30163
Apr 08, 20221,928.801,947.701,928.801,941.601,941.60153
Apr 07, 20221,919.501,934.801,919.501,933.801,933.80311
Apr 06, 20221,916.701,931.801,916.701,918.401,918.40138
Apr 05, 20221,927.101,943.501,918.401,922.901,922.90412
Apr 04, 20221,921.201,936.101,915.601,929.201,929.20371
Apr 01, 20221,935.001,938.001,917.001,919.101,919.101,016
Mar 31, 20221,933.501,949.901,919.101,949.201,949.203,617
Mar 30, 20221,918.401,937.001,914.501,933.501,933.5017,765
Mar 29, 20221,893.501,912.001,893.501,912.001,912.00128,051
Mar 28, 20221,932.601,939.601,932.601,939.601,939.607
Mar 25, 20221,953.801,953.801,953.801,953.801,953.8083
Mar 24, 20221,963.601,964.001,961.601,961.601,961.608
Mar 23, 20221,936.601,936.601,936.601,936.601,936.60204
Mar 22, 20221,920.701,920.701,920.701,920.701,920.7026
Mar 21, 20221,925.401,928.601,925.001,928.601,928.605
Mar 18, 20221,934.501,939.301,928.201,928.201,928.2028
Mar 17, 20221,933.901,947.201,933.901,942.101,942.1039
Mar 16, 20221,922.401,922.401,907.201,908.001,908.00104
Mar 15, 20221,939.801,939.901,910.701,928.501,928.5071
Mar 14, 20221,976.501,977.701,959.601,959.601,959.60145
Mar 11, 20221,985.001,996.001,959.901,982.701,982.70865
Mar 10, 20221,978.102,010.501,978.101,998.101,998.10670
Mar 09, 20222,053.602,063.001,980.801,985.901,985.901,022
Mar 08, 20221,999.402,072.001,998.002,040.102,040.101,813
Mar 07, 20221,989.002,001.101,963.001,993.901,993.902,516
Mar 04, 20221,937.001,970.901,935.601,965.101,965.1047
Mar 03, 20221,930.501,940.301,924.801,934.401,934.40122
Mar 02, 20221,945.601,948.201,919.801,920.901,920.90109
Mar 01, 20221,908.301,942.401,903.801,942.401,942.40547
Feb 28, 20221,928.301,928.401,894.201,899.401,899.40390
Feb 25, 20221,906.901,920.001,883.601,886.501,886.50586
Feb 24, 20221,911.901,972.501,911.701,925.101,925.102,706
Feb 23, 20221,896.601,910.601,895.701,909.201,909.2073
Feb 22, 20221,908.101,912.001,890.801,906.101,906.10173
Feb 18, 20221,899.401,899.401,890.701,898.601,898.6051
Feb 17, 20221,876.301,900.701,876.201,900.701,900.70393
Feb 16, 20221,858.701,870.201,856.301,870.201,870.2034
Feb 15, 20221,872.601,879.701,847.401,854.801,854.8086
Feb 14, 20221,861.801,870.601,854.601,868.001,868.0079
Feb 11, 20221,822.001,864.801,822.001,840.801,840.80181
Feb 10, 20221,833.301,842.101,820.801,836.201,836.20365
Feb 09, 20221,825.401,835.201,825.301,835.201,835.20683
Feb 08, 20221,818.901,827.601,815.001,826.601,826.60108
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement