GC=F - Gold Aug 20

COMEX - COMEX Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20201,728.801,732.201,690.301,702.101,702.10127,026,301
Jun 02, 20201,752.301,757.001,728.001,734.701,734.7082,584,703
Jun 01, 20201,752.301,761.001,737.601,756.801,756.8083,248,362
May 31, 20201,749.801,758.601,740.401,755.101,755.10444,305
May 29, 20201,732.801,754.501,717.201,743.001,743.0070,842,374
May 28, 20201,711.501,743.701,707.401,734.101,734.1075,415,191
May 27, 20201,698.301,713.201,684.201,707.501,707.5069,434,425
May 26, 20201,736.301,736.401,700.001,705.001,705.00178,760,046
May 25, 20201,728.001,731.501,718.001,726.501,726.5030,101,859
May 24, 20201,731.301,732.601,729.601,730.101,730.1093,921
May 22, 20201,728.201,742.001,726.001,734.701,734.70101,050,564
May 21, 20201,742.101,744.801,715.301,725.301,725.30117,665,805
May 20, 20201,754.901,757.601,744.001,749.701,749.7090,999,071
May 19, 20201,740.201,751.601,727.201,749.001,749.0098,019,332
May 18, 20201,771.001,775.801,729.301,736.501,736.50142,944,830
May 17, 20201,757.501,768.301,755.201,767.901,767.90714,482
May 15, 20201,742.501,761.201,736.801,754.101,754.10100,958,337
May 14, 20201,721.901,746.501,716.001,742.801,742.80105,081,916
May 13, 20201,705.601,727.001,701.601,725.801,725.8094,675,242
May 12, 20201,704.201,716.601,700.401,706.101,706.1090,418,137
May 11, 20201,709.301,712.601,692.101,700.101,700.1099,062,967
May 10, 20201,706.001,711.301,703.901,708.601,708.60350,038
May 08, 20201,727.001,735.501,703.101,704.801,704.80106,158,530
May 07, 20201,695.301,733.201,686.801,723.201,723.20104,619,464
May 06, 20201,710.701,715.201,683.301,691.901,691.9098,111,911
May 05, 20201,703.901,717.801,695.401,712.101,712.1090,856,691
May 04, 20201,711.201,726.001,700.301,700.901,700.90146,307
May 03, 20201,711.201,711.901,700.301,706.401,706.40474,348
May 01, 20201,693.501,714.401,676.001,694.201,694.20164,380
Apr 30, 20201,729.601,737.001,687.501,713.401,713.40228,730
Apr 29, 20201,724.801,733.501,708.201,722.201,722.20156,725
Apr 28, 20201,713.001,731.901,704.101,721.001,721.0096,211,082
Apr 27, 20201,742.301,745.801,717.001,720.301,720.3080,903,668
Apr 26, 20201,740.201,743.301,737.101,741.401,741.40269,034
Apr 24, 20201,746.001,760.201,725.401,745.701,745.7089,027,416
Apr 23, 20201,737.601,764.201,735.501,747.601,747.60100,270,320
Apr 22, 20201,703.101,742.401,695.401,687.801,687.80187,864
Apr 21, 20201,705.401,718.001,659.901,706.001,706.00126,145,255
Apr 20, 20201,696.501,718.401,680.001,707.701,707.7099,271,986
Apr 19, 20201,693.101,694.801,686.201,690.201,690.20380,197
Apr 17, 20201,720.301,723.301,686.501,694.501,694.50125,232,803
Apr 16, 20201,743.101,768.001,715.001,730.101,730.1099,128,838
Apr 15, 20201,754.401,758.501,724.001,743.301,743.3099,885,419
Apr 14, 20201,780.601,788.801,736.001,751.301,751.30119,041,708
Apr 13, 20201,730.301,772.801,730.101,769.401,769.4082,922,552
Apr 12, 20201,742.301,747.701,731.801,738.201,738.20576,785
Apr 09, 20201,684.301,754.501,682.401,740.601,740.6090,794,733
Apr 08, 20201,683.101,695.801,662.501,680.701,680.7066,999,389
Apr 07, 20201,707.101,742.601,672.001,693.901,693.90194,263
Apr 06, 20201,641.901,742.601,626.501,730.701,730.7089,924,751
Apr 05, 2020------
Apr 03, 20201,634.801,652.801,619.801,648.801,648.8065,942,638
Apr 02, 20201,598.701,645.601,586.001,637.701,637.7081,969,792
Apr 01, 20201,596.801,612.401,571.501,605.201,605.2085,905,097
Mar 31, 20201,637.201,641.601,570.001,592.401,592.4079,259,106
Mar 30, 20201,645.501,651.601,607.201,637.201,637.2079,971,500
Mar 29, 20201,641.201,673.601,634.401,664.201,664.20668,394
Mar 27, 20201,639.701,647.201,611.401,630.601,630.6050,347,295
Mar 26, 20201,628.901,672.401,611.001,636.601,636.60101,608,789
Mar 25, 20201,671.701,679.001,615.201,638.101,638.10135,796,364
Mar 24, 20201,590.901,698.001,578.801,696.101,696.10230,724,452
Mar 23, 20201,496.201,576.001,488.201,575.701,575.70170,446,437
Mar 22, 20201,505.001,510.701,484.601,495.601,495.601,415,965
Mar 20, 20201,471.601,519.401,457.501,479.301,479.30253,577
Mar 19, 20201,487.201,502.801,460.101,477.901,477.90306,016
Mar 18, 20201,527.601,547.001,473.301,525.801,525.80412,332
Mar 17, 20201,512.801,554.301,465.601,486.501,486.50415,321
Mar 16, 20201,563.801,574.801,450.901,516.701,516.70535,860
Mar 15, 2020------
Mar 13, 20201,582.701,597.901,504.001,590.301,590.30524,471
Mar 12, 20201,633.101,651.001,560.401,642.301,642.30553,457
Mar 11, 20201,649.301,671.801,632.401,660.301,660.30373,462
Mar 10, 20201,679.601,681.301,641.101,675.701,675.70357,858
Mar 09, 20201,692.601,704.301,658.001,672.401,672.40467,110
Mar 08, 2020------
Mar 06, 20201,673.101,692.801,642.401,668.001,668.00619,051
Mar 05, 20201,638.201,675.501,635.601,643.001,643.00333,945
Mar 04, 20201,640.101,654.301,632.601,644.401,644.40297,251
Mar 03, 20201,586.001,650.501,585.901,594.801,594.80446,398
Mar 02, 20201,592.801,612.101,576.301,566.701,566.70427,903
Mar 01, 2020------
Feb 28, 20201,646.101,651.001,564.001,642.501,642.50713,044
Feb 27, 20201,643.001,662.501,636.701,643.101,643.10560,547
Feb 26, 20201,644.001,648.101,636.401,640.001,640.00409
Feb 25, 20201,645.101,653.701,632.301,646.901,646.90435
Feb 24, 20201,657.001,686.601,650.001,672.401,672.40186
Feb 23, 20201,656.001,684.101,654.601,667.501,667.501,646,902
Feb 21, 20201,619.301,645.001,619.301,644.601,644.60117
Feb 20, 20201,606.501,621.001,603.001,616.601,616.60542
Feb 19, 20201,600.601,610.501,599.701,607.501,607.50310
Feb 18, 20201,579.801,604.301,579.801,600.001,600.0068
Feb 16, 20201,585.101,586.001,583.301,585.801,585.80161,382
Feb 14, 20201,575.801,582.701,574.801,582.701,582.7074
Feb 13, 20201,570.201,575.101,570.201,575.101,575.1036
Feb 12, 20201,565.201,568.701,561.001,567.401,567.40440
Feb 11, 20201,570.901,571.101,561.901,565.601,565.60128
Feb 10, 20201,569.301,574.701,568.601,574.701,574.70431
Feb 09, 20201,575.801,580.201,569.301,577.301,577.30204,217
Feb 07, 20201,564.901,571.901,560.501,568.601,568.60110
Feb 06, 20201,553.601,565.601,551.601,565.101,565.101,305
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...