Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gold Dec 23 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
1,944.90+5.30 (+0.27%)
As of 04:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20231,939.601,949.101,939.601,944.901,944.90135,193
Sep 21, 20231,924.001,924.001,919.201,919.201,919.20119
Sep 20, 20231,945.601,945.601,929.201,945.601,945.60119
Sep 19, 20231,934.001,934.001,932.001,932.001,932.006
Sep 18, 20231,928.201,931.501,926.401,931.501,931.5019
Sep 15, 20231,923.501,927.301,923.501,923.701,923.708
Sep 14, 20231,903.001,910.001,903.001,910.001,910.00169
Sep 13, 20231,910.301,914.601,908.901,909.101,909.1015
Sep 12, 20231,920.801,920.801,911.301,911.301,911.30365
Sep 11, 20231,923.001,928.301,921.801,923.301,923.3050
Sep 08, 20231,924.001,924.701,918.401,918.401,918.40105
Sep 07, 20231,917.601,921.501,917.501,917.501,917.5041
Sep 06, 20231,924.101,925.301,916.301,918.101,918.1024
Sep 05, 20231,934.401,934.401,924.701,926.201,926.20113
Sep 01, 20231,950.001,950.001,936.601,939.801,939.80167
Aug 31, 20231,944.401,944.401,938.201,938.201,938.20491
Aug 30, 20231,936.001,946.401,934.601,944.301,944.30396
Aug 29, 20231,917.901,936.501,916.901,936.501,936.501,674
Aug 28, 20231,915.501,921.501,915.501,917.901,917.9099
Aug 25, 20231,919.801,919.801,911.101,911.101,911.10195
Aug 24, 20231,920.001,920.801,918.201,918.201,918.20337
Aug 23, 20231,909.601,918.501,909.601,918.501,918.50547
Aug 22, 20231,894.601,896.801,892.801,896.401,896.4046
Aug 21, 20231,893.601,893.601,893.301,893.301,893.30876
Aug 18, 20231,891.801,891.801,886.101,886.101,886.1019
Aug 17, 20231,893.701,902.401,884.001,884.101,884.10245
Aug 16, 20231,904.501,904.501,890.301,896.101,896.1022
Aug 15, 20231,906.001,907.701,895.001,902.501,902.5073
Aug 14, 20231,909.301,912.601,903.301,910.601,910.6046
Aug 11, 20231,913.001,916.601,911.801,912.901,912.9057
Aug 10, 20231,921.101,927.801,911.401,914.401,914.40178
Aug 09, 20231,925.401,928.801,913.701,915.401,915.40451
Aug 08, 20231,931.701,933.201,923.001,924.101,924.10555
Aug 07, 20231,941.001,941.001,929.801,933.501,933.50376
Aug 04, 20231,934.901,945.001,920.001,939.601,939.60290
Aug 03, 20231,934.201,936.501,928.001,932.001,932.00773
Aug 02, 20231,948.401,953.601,933.201,937.401,937.40652
Aug 01, 20231,964.901,965.401,940.701,940.701,940.70688
Jul 31, 20231,959.201,971.601,950.001,970.501,970.501,025
Jul 28, 20231,945.501,962.201,944.201,960.401,960.4023,155
Jul 27, 20231,945.401,945.401,945.401,945.401,945.40194,253
Jul 26, 20231,966.201,972.001,966.201,968.901,968.9051
Jul 25, 20231,953.001,962.501,953.001,962.101,962.1019
Jul 24, 20231,965.301,965.501,960.301,960.301,960.302
Jul 21, 20231,961.801,964.301,961.801,964.301,964.3050
Jul 20, 20231,973.701,973.701,965.601,968.301,968.30638
Jul 19, 20231,977.001,977.501,973.001,977.501,977.5035
Jul 18, 20231,968.801,978.401,963.401,977.201,977.2083
Jul 17, 20231,954.001,956.501,946.601,952.401,952.4029
Jul 14, 20231,958.401,960.601,952.701,960.101,960.1094
Jul 13, 20231,961.101,961.101,953.001,959.201,959.20121
Jul 12, 20231,932.301,958.001,932.201,956.201,956.20132
Jul 11, 20231,925.001,937.001,924.201,931.301,931.30142
Jul 10, 20231,923.601,926.101,912.301,925.001,925.00269
Jul 07, 20231,913.401,934.101,913.401,926.201,926.2061
Jul 06, 20231,909.301,910.201,903.201,908.701,908.7081
Jul 05, 20231,923.501,933.901,914.701,919.601,919.60193
Jul 03, 20231,917.901,929.501,917.901,921.701,921.7041
Jun 30, 20231,908.601,921.101,900.601,921.101,921.10445
Jun 29, 20231,909.901,909.901,892.501,909.201,909.20289
Jun 28, 20231,912.301,912.301,912.301,912.301,912.30628
Jun 27, 20231,927.001,929.401,914.001,914.001,914.0049
Jun 26, 20231,922.901,928.501,922.501,923.701,923.7071
Jun 23, 20231,918.701,932.501,918.701,919.101,919.10105
Jun 22, 20231,920.001,921.001,912.101,912.701,912.70237
Jun 21, 20231,935.601,936.801,920.001,933.301,933.30557
Jun 20, 20231,958.601,958.601,931.301,935.501,935.50193
Jun 16, 20231,961.401,962.901,953.501,958.401,958.40119
Jun 15, 20231,941.701,958.801,926.001,957.801,957.80329
Jun 14, 20231,946.201,958.201,940.301,955.301,955.30202
Jun 13, 20231,960.601,967.501,940.301,944.601,944.60343
Jun 12, 20231,959.701,963.501,951.401,955.301,955.30212
Jun 09, 20231,965.101,969.801,960.301,962.201,962.2049
Jun 08, 20231,943.201,969.001,943.101,963.601,963.60433
Jun 07, 20231,959.001,968.401,940.701,942.701,942.70139
Jun 06, 20231,960.801,965.501,958.801,965.501,965.50164
Jun 05, 20231,947.501,961.901,937.801,958.001,958.00713
Jun 02, 20231,977.101,982.501,947.401,952.401,952.40356
Jun 01, 20231,963.201,983.001,954.301,978.001,978.00750
May 31, 20231,958.201,973.001,953.001,963.901,963.905,959
May 30, 20231,942.701,962.601,931.001,958.001,958.0037,838
May 26, 20231,948.201,948.401,944.101,944.101,944.10166,036
May 25, 20231,943.101,943.101,943.101,943.101,943.101
May 24, 20231,975.401,975.401,962.801,962.801,962.80189
May 23, 20231,972.401,972.401,972.401,972.401,972.401
May 22, 20231,980.501,980.501,974.801,974.801,974.808
May 19, 20231,960.001,978.701,960.001,978.701,978.70106
May 18, 20231,956.501,956.801,956.501,956.501,956.5023
May 17, 20231,983.601,983.601,980.701,980.701,980.7013
May 16, 20231,988.401,988.401,988.401,988.401,988.4049
May 15, 20232,013.802,018.002,013.802,018.002,018.003
May 12, 20232,014.502,014.502,014.502,014.502,014.50115
May 11, 20232,034.102,038.302,014.002,014.702,014.7090
May 10, 20232,032.302,044.302,029.502,030.502,030.50248
May 09, 20232,026.602,037.302,025.902,036.202,036.20241
May 08, 20232,022.502,026.302,022.502,026.302,026.303
May 05, 20232,046.402,046.402,004.302,017.402,017.4059
May 04, 20232,045.002,072.002,040.002,048.002,048.00930
May 03, 20232,017.102,035.102,015.202,028.602,028.601,349
May 02, 20231,994.702,018.001,994.702,014.302,014.301,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement