GC=F - Gold Aug 23

COMEX - COMEX Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231,978.001,979.001,976.901,978.001,978.001,892
Jun 02, 20231,977.101,982.501,947.401,952.401,952.40750
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 29, 2023------
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
May 01, 20231,980.102,005.001,976.901,983.401,983.40210
Apr 28, 20231,986.901,990.101,977.701,990.101,990.10152
Apr 27, 20231,990.602,002.301,979.901,989.901,989.90355
Apr 26, 20231,997.801,998.801,985.601,985.701,985.70615
Apr 25, 20231,995.701,999.101,982.301,994.001,994.00306
Apr 24, 20231,981.301,989.801,977.401,989.101,989.10145
Apr 21, 20231,996.201,996.201,974.101,979.501,979.50132
Apr 20, 20231,998.002,007.601,998.002,007.602,007.60164
Apr 19, 20232,005.702,006.401,969.801,995.201,995.2061
Apr 18, 20231,996.902,007.401,996.902,007.402,007.4072
Apr 17, 20232,002.702,007.601,983.201,994.201,994.20554
Apr 14, 20232,041.002,047.801,995.002,002.202,002.20718
Apr 13, 20232,015.602,048.602,015.602,041.302,041.301,043
Apr 12, 20232,005.202,025.702,005.202,010.902,010.90172
Apr 11, 20231,991.402,006.501,991.402,004.802,004.8068
Apr 10, 20232,000.002,006.601,984.001,989.101,989.10652
Apr 06, 20232,022.202,023.302,005.002,011.902,011.90-
Apr 05, 20232,022.102,033.802,013.602,020.902,020.90525
Apr 04, 20231,984.602,027.101,979.002,022.202,022.20811
Apr 03, 20231,968.101,991.701,950.001,983.901,983.90737
Mar 31, 20231,981.301,986.801,968.001,969.001,969.00957
Mar 30, 20231,965.901,984.401,954.901,980.301,980.3010,119
Mar 29, 20231,966.101,966.101,966.101,966.101,966.1088,563
Mar 28, 20231,972.401,972.401,972.401,972.401,972.4021
Mar 27, 20231,957.201,957.201,952.401,952.401,952.40877
Mar 24, 20231,991.701,995.401,982.101,982.101,982.1019
Mar 23, 20231,990.501,994.601,990.501,993.801,993.8033
Mar 22, 20231,946.801,974.001,946.801,946.801,946.8050
Mar 21, 20231,973.801,973.801,938.001,938.001,938.0047
Mar 20, 20231,988.302,003.901,968.901,979.201,979.20389
Mar 17, 20231,946.001,985.101,946.001,969.801,969.8082
Mar 16, 20231,909.901,931.701,909.901,919.001,919.00394
Mar 15, 20231,903.901,926.601,898.501,926.601,926.60564
Mar 14, 20231,912.201,912.201,901.101,906.201,906.20107
Mar 13, 20231,890.801,913.101,875.101,911.701,911.70503
Mar 10, 20231,852.301,868.501,852.001,862.001,862.00248
Mar 09, 20231,816.401,829.301,815.601,829.301,829.30332
Mar 08, 20231,811.601,812.901,811.501,812.701,812.7075
Mar 07, 20231,840.901,840.901,813.901,813.901,813.90450
Mar 06, 20231,853.301,853.801,844.201,847.901,847.905
Mar 03, 20231,837.301,855.401,837.301,847.701,847.7061
Mar 02, 20231,830.001,836.301,830.001,833.501,833.50154
Mar 01, 20231,827.101,841.701,827.101,837.701,837.70211
Feb 28, 20231,808.101,830.001,808.101,828.901,828.90618
Feb 27, 20231,811.601,817.501,808.901,817.001,817.00829
Feb 24, 20231,808.801,808.801,808.801,808.801,808.80404
Feb 23, 20231,826.401,827.501,818.001,818.001,818.00291
Feb 22, 20231,835.701,836.201,825.101,832.001,832.00278
Feb 21, 20231,842.601,843.001,833.001,833.001,833.00862
Feb 17, 20231,827.401,842.201,818.401,840.401,840.4035
Feb 16, 20231,838.601,843.701,827.201,842.001,842.00222
Feb 15, 20231,842.001,842.001,828.201,834.201,834.20368
Feb 14, 20231,854.101,862.001,846.201,854.001,854.00656
Feb 13, 20231,859.001,861.001,850.001,851.901,851.90569
Feb 10, 20231,861.601,863.501,852.401,862.801,862.8027
Feb 09, 20231,875.301,884.601,859.801,866.201,866.20223
Feb 08, 20231,872.101,880.401,872.101,877.401,877.40230
Feb 07, 20231,870.001,875.701,868.001,871.701,871.70297
Feb 06, 20231,865.601,880.001,863.401,866.201,866.20424
Feb 03, 20231,912.401,917.001,861.501,862.901,862.90992
Feb 02, 20231,952.301,959.101,911.301,916.301,916.30748
Feb 01, 20231,927.201,955.001,922.001,927.801,927.802,290
Jan 31, 20231,923.001,930.401,900.601,929.501,929.501,910
Jan 30, 20231,928.301,933.601,920.301,922.901,922.9027,220
Jan 27, 20231,928.601,928.601,928.601,928.601,928.60150,902
Jan 26, 20231,936.601,937.101,927.101,929.101,929.10131
Jan 25, 20231,941.201,941.201,939.801,941.201,941.207
Jan 24, 20231,931.801,936.801,931.801,933.901,933.90201
Jan 23, 20231,926.501,927.101,915.001,927.101,927.10218
Jan 20, 20231,922.101,928.501,921.401,926.401,926.401,346
Jan 19, 20231,922.101,931.801,922.101,922.101,922.10371
Jan 18, 20231,911.101,911.101,903.101,904.401,904.401,027
Jan 17, 20231,920.101,920.101,905.201,907.201,907.20706
Jan 16, 20231,920.101,920.101,912.401,912.401,912.40512
Jan 13, 20231,899.001,920.901,898.301,918.401,918.40512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...