U.S. markets closed

Gold Dec 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,750.60+0.80 (+0.05%)
As of 4:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20211,745.801,750.301,721.801,732.201,732.20138
Mar 17, 20211,735.301,750.101,725.601,726.801,726.80488
Mar 16, 20211,732.301,733.901,726.001,730.601,730.60729
Mar 15, 20211,729.501,731.901,722.801,728.901,728.90147
Mar 12, 20211,715.901,722.501,699.001,719.501,719.5080
Mar 11, 20211,725.601,737.501,720.201,722.301,722.3018
Mar 10, 20211,713.601,722.901,711.001,721.501,721.50412
Mar 09, 20211,686.201,717.501,685.201,716.601,716.60335
Mar 08, 20211,704.701,705.401,673.701,677.701,677.701,290
Mar 05, 20211,690.601,701.001,685.001,698.001,698.00302
Mar 04, 20211,706.501,717.401,700.201,700.201,700.20521
Mar 03, 20211,730.001,732.401,703.501,715.301,715.30501
Mar 02, 20211,709.401,733.101,708.701,733.101,733.10867
Mar 01, 20211,737.101,747.001,720.301,722.501,722.50407
Feb 26, 20211,768.101,768.201,718.801,728.101,728.101,593
Feb 25, 20211,801.501,802.001,766.701,774.401,774.401,049
Feb 24, 20211,805.801,805.801,796.401,796.401,796.401,500
Feb 23, 20211,809.601,811.301,796.401,804.401,804.40569
Feb 22, 20211,784.001,807.801,784.001,806.701,806.70165
Feb 19, 20211,764.301,787.601,764.301,775.801,775.80118
Feb 18, 20211,776.101,784.601,766.001,773.401,773.40587
Feb 17, 20211,785.801,789.701,768.801,771.101,771.10614
Feb 16, 20211,820.901,823.401,787.301,797.201,797.201,141
Feb 12, 20211,825.001,827.501,809.201,821.601,821.60259
Feb 11, 20211,840.501,845.001,820.901,824.901,824.90602
Feb 10, 20211,842.601,851.101,837.001,840.601,840.60543
Feb 09, 20211,841.901,843.301,830.701,835.301,835.30184
Feb 08, 20211,816.301,836.701,809.001,831.901,831.90254
Feb 05, 20211,794.301,813.501,790.901,810.901,810.901,278
Feb 04, 20211,832.201,832.201,782.801,788.901,788.902,375
Feb 03, 20211,834.801,842.401,829.801,832.201,832.201,195
Feb 02, 20211,859.601,861.301,827.601,830.501,830.501,293
Feb 01, 20211,866.601,871.901,850.001,860.801,860.801,494
Jan 29, 20211,842.001,876.001,838.701,847.301,847.301,634
Jan 28, 20211,843.401,862.901,831.501,837.901,837.9027,283
Jan 27, 20211,844.901,844.901,844.901,844.901,844.90195,540
Jan 26, 20211,855.801,855.801,850.701,850.701,850.7059
Jan 25, 20211,864.701,864.701,851.801,854.901,854.9026
Jan 22, 20211,854.901,855.701,852.701,855.701,855.708
Jan 21, 20211,865.301,868.001,865.301,865.301,865.306
Jan 20, 20211,847.801,866.601,844.401,865.901,865.9016
Jan 19, 20211,802.001,842.901,802.001,839.501,839.5013
Jan 15, 20211,829.401,829.401,825.001,829.301,829.3031
Jan 14, 20211,836.701,850.701,836.701,850.301,850.30149
Jan 13, 20211,858.001,858.601,853.601,853.601,853.60189
Jan 12, 20211,849.001,859.701,839.401,842.901,842.90176
Jan 11, 20211,826.501,849.601,826.501,849.601,849.6020
Jan 08, 20211,908.001,908.001,834.101,834.101,834.1060
Jan 07, 20211,922.601,926.701,912.001,912.301,912.30122
Jan 06, 20211,952.001,959.901,901.501,906.901,906.90331
Jan 05, 20211,941.701,952.701,941.301,952.701,952.70113
Jan 04, 20211,912.201,945.101,912.201,944.701,944.70154
Dec 31, 20201,897.001,901.301,892.701,893.101,893.10127
Dec 30, 20201,879.901,895.801,877.301,891.001,891.00444
Dec 29, 20201,881.301,881.301,879.701,879.701,879.70343
Dec 28, 20201,895.501,895.801,873.701,877.201,877.2075
Dec 24, 2020------
Dec 23, 20201,867.001,878.801,864.501,874.701,874.7082
Dec 22, 20201,882.201,882.201,861.001,866.601,866.60233
Dec 21, 20201,884.801,908.001,869.101,879.201,879.20136
Dec 18, 20201,882.401,889.501,882.301,885.701,885.70276
Dec 17, 20201,874.201,896.201,874.201,887.201,887.20414
Dec 16, 20201,856.501,864.701,850.501,856.101,856.101,090
Dec 15, 20201,833.501,853.601,833.201,852.301,852.30961
Dec 14, 20201,835.501,835.701,822.701,828.701,828.70258
Dec 11, 20201,838.501,846.001,829.101,839.801,839.80109
Dec 10, 20201,833.201,849.101,828.001,833.601,833.60177
Dec 09, 20201,867.101,867.101,827.001,834.601,834.60215
Dec 08, 20201,863.001,875.801,861.801,870.801,870.80121
Dec 07, 20201,836.501,866.901,820.801,861.801,861.801,427
Dec 04, 20201,840.701,847.601,828.201,835.901,835.901,213
Dec 03, 20201,829.201,842.001,825.301,836.801,836.801,765
Dec 02, 20201,811.301,830.001,807.801,825.701,825.70771
Dec 01, 20201,775.001,815.901,774.901,814.101,814.101,859
Nov 30, 20201,785.001,787.201,762.301,775.701,775.703,145
Nov 27, 2020------
Nov 25, 20201,801.401,805.701,801.401,805.701,805.70205,754
Nov 24, 20201,829.301,829.301,799.301,804.801,804.801,041
Nov 23, 20201,834.801,837.801,829.201,837.801,837.80843
Nov 20, 20201,871.201,872.601,871.201,872.601,872.601,900
Nov 19, 20201,865.801,865.801,856.001,861.101,861.1059
Nov 18, 20201,873.501,873.501,873.501,873.501,873.50152
Nov 17, 20201,888.401,888.401,884.501,884.501,884.5059
Nov 16, 20201,874.601,887.301,871.001,887.301,887.306
Nov 13, 20201,877.001,890.101,876.801,885.701,885.70240
Nov 12, 20201,869.001,878.501,866.601,872.601,872.60220
Nov 11, 20201,878.801,878.801,855.501,860.701,860.70222
Nov 10, 20201,879.301,885.301,871.201,875.401,875.40276
Nov 09, 20201,955.601,963.201,847.101,853.201,853.20745
Nov 06, 20201,940.801,958.801,940.801,950.301,950.30304
Nov 05, 20201,901.701,948.001,901.701,945.301,945.30135
Nov 04, 20201,893.801,907.001,885.301,894.601,894.60782
Nov 03, 20201,891.501,908.501,891.501,908.501,908.50712
Nov 02, 20201,872.901,894.701,872.901,890.401,890.40190
Oct 30, 20201,862.801,886.601,862.801,877.401,877.40725
Oct 29, 20201,876.101,879.801,858.801,865.601,865.60240
Oct 28, 20201,870.901,876.201,870.901,876.201,876.20277
Oct 27, 20201,904.601,908.801,904.401,908.801,908.80176
Oct 26, 20201,895.501,907.001,893.501,902.701,902.70242
Oct 23, 20201,899.901,913.301,896.201,902.001,902.00287
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...