Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gold Feb 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,783.90+21.20 (+1.20%)
At close: 04:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2008878.10878.10866.50869.30869.30139
Dec 29, 2008882.90882.90875.00874.60874.60426
Dec 28, 2008------
Dec 26, 2008847.00872.40845.80870.40870.4088
Dec 24, 2008------
Dec 23, 2008848.00848.00835.00837.20837.20176
Dec 22, 2008848.50851.00844.00846.20846.20235
Dec 21, 2008------
Dec 19, 2008846.60852.10833.30836.40836.40106
Dec 18, 2008862.40873.00852.00859.60859.60242
Dec 17, 2008854.40880.80849.30867.50867.50122
Dec 16, 2008839.00859.00831.60841.70841.7073
Dec 15, 2008828.00842.00824.00835.40835.40470
Dec 14, 2008------
Dec 12, 2008821.50827.00813.80818.90818.90182
Dec 11, 2008803.40832.10801.00824.90824.90260
Dec 10, 2008784.10811.00783.10807.10807.10235
Dec 09, 2008775.00776.50762.30772.40772.40101
Dec 08, 2008755.00780.20754.20767.40767.40573
Dec 07, 2008------
Dec 05, 2008764.50769.60740.00750.50750.50888
Dec 04, 2008770.00780.40761.70763.80763.80606
Dec 03, 2008780.00781.90762.90768.80768.80439
Dec 02, 2008765.30786.00759.70781.30781.301,393
Dec 01, 2008817.20817.30766.00774.60774.602,791
Nov 30, 2008------
Nov 28, 2008------
Nov 26, 2008819.10822.00806.80808.50808.50158,862
Nov 25, 2008818.40818.40818.40818.40818.40158,862
Nov 24, 2008819.90824.00819.90819.40819.403
Nov 23, 2008------
Nov 21, 2008771.30784.10771.20791.70791.7020
Nov 20, 2008740.50750.00739.50748.60748.6062
Nov 19, 2008736.00758.80735.00735.90735.9055
Nov 18, 2008738.00744.90734.00732.60732.6013
Nov 17, 2008741.90741.90741.90741.90741.909
Nov 16, 2008------
Nov 14, 2008726.50747.10726.50742.40742.409
Nov 13, 2008714.30715.50707.00704.90704.90922
Nov 12, 2008730.40734.70722.50717.70717.7071
Nov 11, 2008734.20735.60729.80732.00732.0039
Nov 10, 2008749.00753.60747.90745.60745.6042
Nov 09, 2008------
Nov 07, 2008731.50743.00727.20733.20733.2017
Nov 06, 2008743.40759.00731.90731.20731.2030
Nov 05, 2008757.40757.40739.00741.30741.3022
Nov 04, 2008726.00760.00726.00756.00756.0030
Nov 03, 2008728.80731.50728.70725.40725.4016
Nov 01, 2008------
Oct 30, 2008731.40736.00718.40716.80716.8017
Oct 29, 2008760.50774.00739.10737.20737.2024
Oct 28, 2008750.80750.80750.80752.80752.8090
Oct 27, 2008731.00748.80730.60739.30739.306
Oct 26, 2008742.80744.50712.00741.70741.70268
Oct 25, 2008------
Oct 23, 2008715.30734.20681.00729.10729.1099
Oct 22, 2008705.00719.80705.00713.30713.3037
Oct 21, 2008771.70771.70721.00733.30733.30244
Oct 20, 2008793.70793.70767.70766.10766.1083
Oct 19, 2008803.80803.80787.50787.60787.6019
Oct 18, 2008------
Oct 16, 2008798.00807.00773.80785.10785.1055
Oct 15, 2008846.00846.00790.00801.50801.5034
Oct 14, 2008839.50848.70831.60835.50835.50120
Oct 13, 2008848.10848.10833.50836.30836.3048
Oct 12, 2008861.10861.10830.30838.90838.90186
Oct 11, 2008------
Oct 09, 2008925.70925.70843.00855.40855.40104
Oct 08, 2008902.70919.70883.00883.10883.1076
Oct 07, 2008879.70915.50877.70903.10903.10310
Oct 06, 2008862.10883.00858.20878.40878.4041
Oct 05, 2008828.80868.80826.00862.70862.70510
Oct 04, 2008------
Oct 02, 2008832.50844.30823.00828.90828.90228
Oct 01, 2008870.40870.40829.30839.00839.00462
Sep 30, 2008878.00889.10869.20880.70880.70304
Sep 29, 2008904.80912.50855.00874.20874.20879
Sep 28, 2008871.30919.00866.40888.20888.202,943
Sep 27, 2008------
Sep 25, 2008884.20890.20884.20882.90882.9013,695
Sep 24, 2008891.50891.50884.50877.70877.7092
Sep 23, 2008879.50891.30879.50889.00889.00185
Sep 22, 2008892.40898.90886.00885.50885.50184
Sep 21, 2008888.80908.10888.80903.90903.9020
Sep 20, 2008------
Sep 18, 2008860.60860.60860.60860.60860.60112
Sep 17, 2008869.90910.90836.00892.70892.7059
Sep 16, 2008782.90808.00782.90846.60846.6026
Sep 15, 2008777.70777.70777.00776.50776.502
Sep 14, 2008778.10778.60764.00783.10783.1019
Sep 13, 2008------
Sep 11, 2008750.50756.00750.50760.30760.3012
Sep 10, 2008756.60756.60739.00741.30741.3025
Sep 09, 2008776.60781.00752.80757.90757.9056
Sep 08, 2008802.00802.00780.00787.10787.1029
Sep 07, 2008811.00813.20796.40797.50797.5088
Sep 06, 2008------
Sep 04, 2008794.70809.00794.00797.60797.6085
Sep 03, 2008801.40809.10794.90797.90797.9076
Sep 02, 2008805.60805.60791.60802.70802.7028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement