Advertisement
Advertisement
U.S. markets open in 6 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gold Jun 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,846.20+5.00 (+0.27%)
As of 02:43AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221,839.601,846.601,834.801,846.201,846.2019,970
May 19, 20221,810.901,841.201,810.701,841.201,841.20311
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
Feb 07, 20221,812.201,821.301,809.101,820.601,820.60601
Feb 04, 20221,806.001,813.701,792.501,806.601,806.60571
Feb 03, 20221,805.801,808.101,787.901,803.001,803.00466
Feb 02, 20221,797.801,810.101,795.101,809.201,809.201,690
Feb 01, 20221,797.201,806.101,797.101,800.301,800.30223
Jan 31, 20221,788.501,798.501,785.101,795.001,795.001,735
Jan 28, 20221,797.501,798.401,778.801,784.901,784.9028,521
Jan 27, 20221,793.301,793.301,793.301,793.301,793.30196,036
Jan 26, 20221,829.901,829.901,829.901,829.901,829.9055
Jan 25, 20221,843.001,852.701,842.001,852.701,852.7011
Jan 24, 20221,837.901,842.101,837.901,841.701,841.708
Jan 21, 20221,838.001,842.401,828.901,831.801,831.8019
Jan 20, 20221,840.601,843.001,838.201,842.501,842.5020
Jan 19, 20221,817.401,843.101,817.401,843.101,843.104
Jan 18, 20221,816.801,820.101,812.301,812.301,812.30900
Jan 14, 20221,821.501,822.001,816.501,816.501,816.50816
Jan 13, 20221,819.801,823.001,815.401,821.201,821.2040
Jan 12, 20221,819.001,827.201,816.901,827.201,827.201,547
Jan 11, 20221,803.901,822.501,803.001,818.601,818.60743
Jan 10, 20221,794.901,798.701,790.401,798.401,798.40534
Jan 07, 20221,791.801,797.001,784.401,797.001,797.0017
Jan 06, 20221,787.101,791.301,787.101,788.701,788.7030
Jan 05, 20221,813.101,824.601,813.101,824.601,824.608
Jan 04, 20221,800.501,815.301,800.001,814.001,814.0038
Jan 03, 20221,830.101,830.101,798.801,799.401,799.40116
Dec 31, 20211,825.101,827.801,821.401,827.501,827.5080
Dec 30, 20211,801.701,816.001,796.001,812.701,812.70306
Dec 29, 20211,803.201,805.101,791.401,805.101,805.10623
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement