Advertisement
U.S. markets close in 16 minutes
Advertisement

Gold Feb 24 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
2,055.00-12.10 (-0.59%)
As of 03:33PM EST. Market open.
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20232,046.102,047.102,033.102,055.002,055.00140,481
Nov 29, 20232,041.702,052.102,036.002,047.102,047.10174,665
Nov 28, 20232,040.602,042.702,039.702,039.702,039.70174,665
Nov 27, 20232,011.702,011.802,011.702,011.802,011.80228
Nov 24, 20231,991.902,002.201,991.502,002.202,002.2063
Nov 22, 20231,999.101,999.401,991.001,991.401,991.406,075
Nov 21, 20231,990.702,005.501,988.501,999.301,999.3016
Nov 20, 20231,978.701,979.401,969.701,977.701,977.70182
Nov 17, 20231,982.501,984.001,979.801,981.601,981.6032
Nov 16, 20231,965.301,983.901,964.601,983.901,983.9039
Nov 15, 20231,962.801,962.801,960.001,960.101,960.106
Nov 14, 20231,965.801,965.801,961.801,961.801,961.802
Nov 13, 20231,939.901,947.201,934.001,945.501,945.50191
Nov 10, 20231,959.601,959.601,932.601,932.601,932.60375
Nov 09, 20231,951.701,964.201,945.301,964.201,964.2010
Nov 08, 20231,967.801,967.801,947.701,951.501,951.5043
Nov 07, 20231,966.501,966.801,960.701,966.801,966.8020
Nov 06, 20231,981.601,981.601,977.401,981.601,981.60130
Nov 02, 20231,989.001,991.501,989.001,991.501,991.5012
Nov 01, 20231,989.101,990.301,979.501,985.601,985.6039
Oct 31, 20231,990.501,990.501,977.801,978.801,978.8041
Oct 30, 20231,996.502,001.001,983.701,985.201,985.2084
Oct 29, 20232,004.102,004.101,992.501,996.201,996.20157
Oct 26, 20231,988.601,988.601,988.601,988.601,988.60372
Oct 25, 20231,988.201,988.201,980.401,987.201,987.20521
Oct 24, 20231,971.201,985.301,971.201,984.101,984.1097
Oct 23, 20231,970.301,975.001,970.301,975.001,975.0010
Oct 22, 20231,976.201,978.901,972.901,976.301,976.30127
Oct 19, 20231,981.101,988.601,980.401,982.501,982.50557
Oct 18, 20231,950.101,977.701,945.701,968.401,968.401,945
Oct 17, 20231,935.001,957.901,935.001,955.301,955.3067
Oct 16, 20231,914.301,925.801,914.301,922.701,922.70103
Oct 15, 20231,910.401,921.101,910.301,921.101,921.1053
Oct 12, 20231,877.501,930.101,877.501,927.401,927.4043
Oct 11, 20231,874.701,881.201,867.001,869.301,869.3046
Oct 10, 20231,869.501,874.601,869.101,872.801,872.8065
Oct 09, 20231,857.001,861.401,852.801,861.001,861.00236
Oct 08, 20231,842.501,861.501,842.501,849.501,849.50232
Oct 05, 20231,819.001,831.801,809.401,830.201,830.20390
Oct 04, 20231,826.301,826.301,815.601,816.601,816.60393
Oct 03, 20231,821.801,828.201,816.401,818.501,818.50357
Oct 02, 20231,825.001,830.901,816.801,824.601,824.60310
Oct 01, 20231,844.101,845.901,826.701,830.001,830.002,309
Sep 28, 20231,864.301,872.301,846.001,848.101,848.101,605
Sep 27, 20231,875.501,878.201,856.701,860.401,860.404,654
Sep 26, 20231,871.601,871.601,871.601,871.601,871.6012,251
Sep 25, 20231,905.001,905.101,900.401,900.401,900.40161
Sep 24, 20231,916.601,916.601,916.601,916.601,916.60114
Sep 21, 20231,925.401,925.401,925.401,925.401,925.401
Sep 20, 20231,924.001,924.001,919.201,919.201,919.209
Sep 19, 20231,945.601,945.601,929.201,945.601,945.60119
Sep 18, 20231,934.001,934.001,932.001,932.001,932.006
Sep 17, 20231,928.201,931.501,926.401,931.501,931.5019
Sep 14, 20231,923.501,927.301,923.501,923.701,923.708
Sep 13, 20231,903.001,910.001,903.001,910.001,910.00169
Sep 12, 20231,910.301,914.601,908.901,909.101,909.1015
Sep 11, 20231,920.801,920.801,911.301,911.301,911.30365
Sep 10, 20231,923.001,928.301,921.801,923.301,923.3050
Sep 07, 20231,924.001,924.701,918.401,918.401,918.40105
Sep 06, 20231,917.601,921.501,917.501,917.501,917.5041
Sep 05, 20231,924.101,925.301,916.301,918.101,918.1024
Sep 04, 20231,934.401,934.401,924.701,926.201,926.20113
Aug 31, 20231,950.001,950.001,936.601,939.801,939.80167
Aug 30, 20231,944.401,944.401,938.201,938.201,938.20491
Aug 29, 20231,936.001,946.401,934.601,944.301,944.30396
Aug 28, 20231,917.901,936.501,916.901,936.501,936.501,674
Aug 27, 20231,915.501,921.501,915.501,917.901,917.9099
Aug 24, 20231,919.801,919.801,911.101,911.101,911.10195
Aug 23, 20231,920.001,920.801,918.201,918.201,918.20337
Aug 22, 20231,909.601,918.501,909.601,918.501,918.50547
Aug 21, 20231,894.601,896.801,892.801,896.401,896.4046
Aug 20, 20231,893.601,893.601,893.301,893.301,893.30876
Aug 17, 20231,891.801,891.801,886.101,886.101,886.1019
Aug 16, 20231,893.701,902.401,884.001,884.101,884.10245
Aug 15, 20231,904.501,904.501,890.301,896.101,896.1022
Aug 14, 20231,906.001,907.701,895.001,902.501,902.5073
Aug 13, 20231,909.301,912.601,903.301,910.601,910.6046
Aug 10, 20231,913.001,916.601,911.801,912.901,912.9057
Aug 09, 20231,921.101,927.801,911.401,914.401,914.40178
Aug 08, 20231,925.401,928.801,913.701,915.401,915.40451
Aug 07, 20231,931.701,933.201,923.001,924.101,924.10555
Aug 06, 20231,941.001,941.001,929.801,933.501,933.50376
Aug 03, 20231,934.901,945.001,920.001,939.601,939.60290
Aug 02, 20231,934.201,936.501,928.001,932.001,932.00773
Aug 01, 20231,948.401,953.601,933.201,937.401,937.40652
Jul 31, 20231,964.901,965.401,940.701,940.701,940.70688
Jul 30, 20231,959.201,971.601,950.001,970.501,970.501,025
Jul 27, 20231,945.501,962.201,944.201,960.401,960.4023,155
Jul 26, 20231,945.401,945.401,945.401,945.401,945.40194,253
Jul 25, 20231,966.201,972.001,966.201,968.901,968.9051
Jul 24, 20231,953.001,962.501,953.001,962.101,962.1019
Jul 23, 20231,965.301,965.501,960.301,960.301,960.302
Jul 20, 20231,961.801,964.301,961.801,964.301,964.3050
Jul 19, 20231,973.701,973.701,965.601,968.301,968.30638
Jul 18, 20231,977.001,977.501,973.001,977.501,977.5035
Jul 17, 20231,968.801,978.401,963.401,977.201,977.2083
Jul 16, 20231,954.001,956.501,946.601,952.401,952.4029
Jul 13, 20231,958.401,960.601,952.701,960.101,960.1094
Jul 12, 20231,961.101,961.101,953.001,959.201,959.20121
Jul 11, 20231,932.301,958.001,932.201,956.201,956.20132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...