U.S. markets closed

Gold Feb 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,855.50-10.40 (-0.56%)
At close: 4:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20211,854.901,855.701,852.701,855.701,855.706
Jan 21, 20211,865.301,868.001,865.301,865.301,865.306
Jan 20, 20211,847.801,866.601,844.401,865.901,865.9016
Jan 19, 20211,802.001,842.901,802.001,839.501,839.5013
Jan 17, 2021------
Jan 15, 20211,829.401,829.401,825.001,829.301,829.30149
Jan 14, 20211,836.701,850.701,836.701,850.301,850.30149
Jan 13, 20211,858.001,858.601,853.601,853.601,853.60189
Jan 12, 20211,849.001,859.701,839.401,842.901,842.90176
Jan 11, 20211,826.501,849.601,826.501,849.601,849.6020
Jan 10, 2021------
Jan 08, 20211,908.001,908.001,834.101,834.101,834.1060
Jan 07, 20211,922.601,926.701,912.001,912.301,912.30122
Jan 06, 20211,952.001,959.901,901.501,906.901,906.90331
Jan 05, 20211,941.701,952.701,941.301,952.701,952.70113
Jan 04, 20211,912.201,945.101,912.201,944.701,944.70154
Jan 03, 2021------
Dec 31, 20201,897.001,901.301,892.701,893.101,893.10444
Dec 30, 20201,879.901,895.801,877.301,891.001,891.00444
Dec 29, 20201,881.301,881.301,879.701,879.701,879.70343
Dec 28, 20201,895.501,895.801,873.701,877.201,877.2075
Dec 27, 2020------
Dec 24, 2020------
Dec 23, 20201,867.001,878.801,864.501,874.701,874.7082
Dec 22, 20201,882.201,882.201,861.001,866.601,866.60233
Dec 21, 20201,884.801,908.001,869.101,879.201,879.20136
Dec 20, 2020------
Dec 18, 20201,882.401,889.501,882.301,885.701,885.70414
Dec 17, 20201,874.201,896.201,874.201,887.201,887.20414
Dec 16, 20201,856.501,864.701,850.501,856.101,856.101,090
Dec 15, 20201,833.501,853.601,833.201,852.301,852.30961
Dec 14, 20201,835.501,835.701,822.701,828.701,828.70258
Dec 13, 2020------
Dec 11, 20201,838.501,846.001,829.101,839.801,839.80177
Dec 10, 20201,833.201,849.101,828.001,833.601,833.60177
Dec 09, 20201,867.101,867.101,827.001,834.601,834.60215
Dec 08, 20201,863.001,875.801,861.801,870.801,870.80121
Dec 07, 20201,836.501,866.901,820.801,861.801,861.801,427
Dec 06, 2020------
Dec 04, 20201,840.701,847.601,828.201,835.901,835.901,765
Dec 03, 20201,829.201,842.001,825.301,836.801,836.801,765
Dec 02, 20201,811.301,830.001,807.801,825.701,825.70771
Dec 01, 20201,775.001,815.901,774.901,814.101,814.101,859
Nov 30, 20201,785.001,787.201,762.301,775.701,775.703,145
Nov 29, 2020------
Nov 27, 2020------
Nov 25, 20201,801.401,805.701,801.401,805.701,805.70205,754
Nov 24, 20201,829.301,829.301,799.301,804.801,804.801,041
Nov 23, 20201,834.801,837.801,829.201,837.801,837.80843
Nov 22, 2020------
Nov 20, 20201,871.201,872.601,871.201,872.601,872.6059
Nov 19, 20201,865.801,865.801,856.001,861.101,861.1059
Nov 18, 20201,873.501,873.501,873.501,873.501,873.50152
Nov 17, 20201,888.401,888.401,884.501,884.501,884.5059
Nov 16, 20201,874.601,887.301,871.001,887.301,887.306
Nov 15, 2020------
Nov 13, 20201,877.001,890.101,876.801,885.701,885.70220
Nov 12, 20201,869.001,878.501,866.601,872.601,872.60220
Nov 11, 20201,878.801,878.801,855.501,860.701,860.70222
Nov 10, 20201,879.301,885.301,871.201,875.401,875.40276
Nov 09, 20201,955.601,963.201,847.101,853.201,853.20745
Nov 08, 2020------
Nov 06, 20201,940.801,958.801,940.801,950.301,950.30135
Nov 05, 20201,901.701,948.001,901.701,945.301,945.30135
Nov 04, 20201,893.801,907.001,885.301,894.601,894.60782
Nov 03, 20201,891.501,908.501,891.501,908.501,908.50712
Nov 02, 20201,872.901,894.701,872.901,890.401,890.40190
Oct 31, 2020------
Oct 29, 20201,862.801,886.601,862.801,877.401,877.40240
Oct 28, 20201,876.101,879.801,858.801,865.601,865.60240
Oct 27, 20201,870.901,876.201,870.901,876.201,876.20277
Oct 26, 20201,904.601,908.801,904.401,908.801,908.80176
Oct 25, 20201,895.501,907.001,893.501,902.701,902.70242
Oct 24, 2020------
Oct 22, 20201,899.901,913.301,896.201,902.001,902.00287
Oct 21, 20201,924.301,924.301,898.201,901.101,901.10899
Oct 20, 20201,913.601,927.301,913.601,924.601,924.601,202
Oct 19, 20201,901.301,910.401,896.101,910.401,910.40329
Oct 18, 20201,907.301,907.801,899.501,906.401,906.4043
Oct 17, 2020------
Oct 15, 20201,898.501,900.801,898.501,900.801,900.8053
Oct 14, 20201,897.301,906.301,889.601,903.201,903.20254
Oct 13, 20201,889.701,910.801,882.501,901.301,901.3033
Oct 12, 20201,921.901,922.201,887.001,888.501,888.50191
Oct 11, 20201,924.001,926.501,921.601,922.501,922.5096
Oct 10, 2020------
Oct 08, 20201,909.301,929.101,905.101,919.501,919.50348
Oct 07, 20201,893.001,893.001,882.701,888.601,888.60348
Oct 06, 20201,874.101,889.801,873.101,883.601,883.6050
Oct 05, 20201,906.601,918.001,874.401,901.101,901.10968
Oct 04, 20201,898.901,915.601,884.701,912.501,912.501,360
Oct 03, 2020------
Oct 01, 20201,893.901,913.001,893.901,900.201,900.20530
Sep 30, 20201,884.101,909.601,882.501,908.401,908.40730
Sep 29, 20201,893.001,899.701,879.801,887.501,887.50600
Sep 28, 20201,876.501,895.401,872.401,894.301,894.303,283
Sep 27, 20201,872.801,872.801,872.801,872.801,872.8010,455
Sep 26, 2020------
Sep 24, 20201,856.301,857.701,856.301,857.701,857.704
Sep 23, 20201,851.501,868.301,851.501,868.301,868.30365
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...