U.S. markets closed

Gold Feb 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,838.40+8.20 (+0.45%)
As of 10:39PM EST. Market open.
Show:
Historical Prices
Frequency:
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20201,570.001,775.001,570.001,684.201,684.201,468,022
Mar 01, 20201,583.901,701.601,452.101,583.401,583.403,342,720
Feb 01, 20201,597.801,686.601,547.701,642.501,642.5042,899,829
Jan 01, 20201,521.001,604.201,518.001,582.901,582.9052,052,504
Dec 01, 20191,470.301,523.401,453.301,519.501,519.50528,590
Oct 31, 20191,511.001,516.501,447.101,465.601,465.6014,418,752
Sep 30, 20191,468.701,518.801,458.301,511.401,511.401,498,161
Aug 31, 20191,535.201,553.201,463.501,465.701,465.7088,392,138
Jul 31, 20191,411.301,565.001,400.901,519.101,519.104,864,274
Jun 30, 20191,386.601,444.201,382.801,426.101,426.102,458,773
May 31, 20191,312.501,433.301,307.001,395.501,395.505,139,895
Apr 30, 20191,278.701,306.401,266.601,305.801,305.8036,261,295
Mar 31, 20191,291.801,309.101,266.001,282.801,282.80952,038
Mar 01, 20191,312.201,322.901,281.001,296.701,296.701,471,678
Feb 01, 20191,320.301,344.001,301.601,312.801,312.8048,820,237
Jan 01, 20191,285.001,325.401,275.301,319.701,319.7054,023,580
Dec 01, 20181,227.801,286.501,221.301,284.701,284.701,933,025,224
Oct 31, 20181,215.401,236.001,196.301,220.201,220.20304,805
Sep 30, 20181,191.601,238.601,183.701,212.301,212.304,126
Aug 31, 20181,206.301,218.001,180.001,191.501,191.502,845,379,194
Jul 31, 20181,222.901,223.701,161.401,200.301,200.305,996
Jun 30, 20181,253.401,266.901,210.701,223.701,223.703,125,558,109
May 31, 20181,298.601,307.701,244.801,251.301,251.305,166
Apr 30, 20181,313.201,320.801,285.201,300.101,300.10441,893
Mar 31, 20181,330.701,369.401,309.601,316.201,316.203,276,009,620
Mar 01, 20181,310.401,354.401,301.801,322.801,322.80356,297
Feb 01, 20181,343.801,361.401,307.001,315.501,315.5010,243
Jan 01, 20181,305.301,365.401,302.301,339.001,339.004,211,534,342
Dec 01, 20171,274.101,306.301,236.501,306.301,306.307,596
Oct 31, 20171,272.201,296.201,265.301,273.201,273.20326,214
Sep 30, 20171,282.201,308.401,260.501,267.001,267.003,265,707,074
Aug 31, 20171,320.201,355.801,277.001,281.501,281.5026,808
Jul 31, 20171,268.401,323.801,251.401,316.201,316.2010,098
Jun 30, 20171,241.701,277.301,204.001,266.601,266.602,376,990,246
May 31, 20171,268.001,295.201,238.101,240.701,240.708,948
Apr 30, 20171,268.701,273.201,214.001,272.001,272.00404,733
Mar 31, 20171,251.901,297.401,243.001,266.101,266.102,210,948,019
Mar 01, 20171,247.801,257.701,196.201,247.301,247.30251,026
Feb 01, 20171,211.901,263.101,197.901,252.601,252.6011,087
Jan 01, 20171,154.401,223.001,146.501,208.601,208.602,539,728,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.