U.S. markets open in 46 minutes

Gold Jun 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,794.30+10.00 (+0.56%)
As of 8:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20211,787.001,796.801,781.801,794.301,794.30103,881
May 05, 20211,781.501,784.101,779.201,784.101,784.10182
May 04, 20211,788.201,788.501,774.801,775.801,775.80182
May 03, 20211,788.501,793.001,788.501,791.401,791.4018
Apr 30, 20211,771.801,771.801,763.901,767.301,767.3018
Apr 29, 20211,781.001,789.001,758.601,768.101,768.10196
Apr 28, 20211,768.201,774.001,764.601,773.201,773.20756
Apr 27, 20211,780.001,782.001,777.701,778.001,778.00117
Apr 26, 20211,778.001,779.701,770.801,779.201,779.20549
Apr 23, 20211,786.101,794.501,772.001,777.001,777.00332
Apr 22, 20211,794.201,794.201,779.501,781.201,781.20159
Apr 21, 20211,783.001,794.101,777.701,792.301,792.30250
Apr 20, 20211,769.301,777.301,765.501,777.301,777.301,464
Apr 19, 20211,782.101,788.501,769.401,769.401,769.40144
Apr 16, 20211,770.401,779.501,770.101,779.001,779.00625
Apr 15, 20211,740.101,767.901,740.101,765.401,765.40368
Apr 14, 20211,741.301,745.901,732.701,734.901,734.901,037
Apr 13, 20211,733.801,746.901,722.101,746.201,746.20367
Apr 12, 20211,740.801,740.801,726.701,731.201,731.2040
Apr 09, 20211,750.801,750.801,733.301,743.301,743.30484
Apr 08, 20211,736.001,758.001,734.601,756.801,756.801,298
Apr 07, 20211,742.701,742.701,733.701,740.101,740.10557
Apr 06, 20211,726.901,744.801,726.901,741.501,741.50890
Apr 05, 20211,727.901,729.701,721.901,727.001,727.00275
Apr 01, 20211,706.801,728.801,706.401,726.501,726.50720
Mar 31, 20211,683.701,713.801,676.501,713.801,713.80762
Mar 30, 20211,711.001,712.601,676.501,683.901,683.9025,316
Mar 29, 20211,712.101,712.101,712.101,712.101,712.10135,457
Mar 26, 20211,721.301,732.201,721.301,732.201,732.2033
Mar 25, 20211,732.701,733.201,724.501,724.901,724.9015
Mar 24, 20211,727.501,732.901,727.501,732.901,732.9026
Mar 23, 20211,724.701,724.701,724.701,724.701,724.706
Mar 22, 20211,737.801,737.801,737.801,737.801,737.8051
Mar 19, 20211,742.201,742.201,733.601,741.401,741.4013
Mar 18, 20211,745.801,750.301,721.801,732.201,732.20138
Mar 17, 20211,735.301,750.101,725.601,726.801,726.80488
Mar 16, 20211,732.301,733.901,726.001,730.601,730.60729
Mar 15, 20211,729.501,731.901,722.801,728.901,728.90147
Mar 12, 20211,715.901,722.501,699.001,719.501,719.5080
Mar 11, 20211,725.601,737.501,720.201,722.301,722.3018
Mar 10, 20211,713.601,722.901,711.001,721.501,721.50412
Mar 09, 20211,686.201,717.501,685.201,716.601,716.60335
Mar 08, 20211,704.701,705.401,673.701,677.701,677.701,290
Mar 05, 20211,690.601,701.001,685.001,698.001,698.00302
Mar 04, 20211,706.501,717.401,700.201,700.201,700.20521
Mar 03, 20211,730.001,732.401,703.501,715.301,715.30501
Mar 02, 20211,709.401,733.101,708.701,733.101,733.10867
Mar 01, 20211,737.101,747.001,720.301,722.501,722.50407
Feb 26, 20211,768.101,768.201,718.801,728.101,728.101,593
Feb 25, 20211,801.501,802.001,766.701,774.401,774.401,049
Feb 24, 20211,805.801,805.801,796.401,796.401,796.401,500
Feb 23, 20211,809.601,811.301,796.401,804.401,804.40569
Feb 22, 20211,784.001,807.801,784.001,806.701,806.70165
Feb 19, 20211,764.301,787.601,764.301,775.801,775.80118
Feb 18, 20211,776.101,784.601,766.001,773.401,773.40587
Feb 17, 20211,785.801,789.701,768.801,771.101,771.10614
Feb 16, 20211,820.901,823.401,787.301,797.201,797.201,141
Feb 12, 20211,825.001,827.501,809.201,821.601,821.60259
Feb 11, 20211,840.501,845.001,820.901,824.901,824.90602
Feb 10, 20211,842.601,851.101,837.001,840.601,840.60543
Feb 09, 20211,841.901,843.301,830.701,835.301,835.30184
Feb 08, 20211,816.301,836.701,809.001,831.901,831.90254
Feb 05, 20211,794.301,813.501,790.901,810.901,810.901,278
Feb 04, 20211,832.201,832.201,782.801,788.901,788.902,375
Feb 03, 20211,834.801,842.401,829.801,832.201,832.201,195
Feb 02, 20211,859.601,861.301,827.601,830.501,830.501,293
Feb 01, 20211,866.601,871.901,850.001,860.801,860.801,494
Jan 29, 20211,842.001,876.001,838.701,847.301,847.301,634
Jan 28, 20211,843.401,862.901,831.501,837.901,837.9027,283
Jan 27, 20211,844.901,844.901,844.901,844.901,844.90195,540
Jan 26, 20211,855.801,855.801,850.701,850.701,850.7059
Jan 25, 20211,864.701,864.701,851.801,854.901,854.9026
Jan 22, 20211,854.901,855.701,852.701,855.701,855.708
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 15, 20211,829.401,829.401,825.001,829.301,829.3031
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 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
Dec 31, 20201,897.001,901.301,892.701,893.101,893.10127
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 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 18, 20201,882.401,889.501,882.301,885.701,885.70276
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 11, 20201,838.501,846.001,829.101,839.801,839.80109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...