U.S. Markets closed

Gold Jun 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,814.50+30.20 (+1.69%)
As of 4:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20211,737.101,750.301,673.701,713.801,713.80167,914
Feb 01, 20211,866.601,871.901,718.801,728.101,728.1016,813
Jan 01, 20211,912.201,959.901,802.001,847.301,847.30225,930
Dec 01, 20201,775.001,908.001,774.901,893.101,893.1012,142
Nov 01, 20201,872.901,963.201,762.301,775.701,775.70288,589
Oct 01, 20201,884.101,929.101,858.801,877.401,877.409,613
Sep 01, 20201,961.701,986.301,851.501,887.501,887.5017,781
Aug 01, 20201,997.402,063.001,871.601,967.601,967.603,582,756
Jul 01, 20201,793.601,981.101,765.801,962.801,962.802,443,450
Jun 01, 20201,740.401,793.201,668.601,793.001,793.002,000,388
May 01, 20201,686.601,770.501,670.501,755.201,755.2032,837,252
Apr 01, 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
Nov 01, 20191,511.001,516.501,447.101,465.601,465.6014,418,752
Oct 01, 20191,468.701,518.801,458.301,511.401,511.401,498,161
Sep 01, 20191,535.201,553.201,463.501,465.701,465.7088,392,138
Aug 01, 20191,411.301,565.001,400.901,519.101,519.104,864,274
Jul 01, 20191,386.601,444.201,382.801,426.101,426.102,458,773
Jun 01, 20191,312.501,433.301,307.001,395.501,395.505,139,895
May 01, 20191,278.701,306.401,266.601,305.801,305.8036,261,295
Apr 01, 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
Nov 01, 20181,215.401,236.001,196.301,220.201,220.20304,805
Oct 01, 20181,191.601,238.601,183.701,212.301,212.304,126
Sep 01, 20181,206.301,218.001,180.001,191.501,191.502,845,379,194
Aug 01, 20181,222.901,223.701,161.401,200.301,200.305,996
Jul 01, 20181,253.401,266.901,210.701,223.701,223.703,125,558,109
Jun 01, 20181,298.601,307.701,244.801,251.301,251.305,166
May 01, 20181,313.201,320.801,285.201,300.101,300.10441,893
Apr 01, 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
Nov 01, 20171,272.201,296.201,265.301,273.201,273.20326,214
Oct 01, 20171,282.201,308.401,260.501,267.001,267.003,265,707,074
Sep 01, 20171,320.201,355.801,277.001,281.501,281.5026,808
Aug 01, 20171,268.401,323.801,251.401,316.201,316.2010,098
Jul 01, 20171,241.701,277.301,204.001,266.601,266.602,376,990,246
Jun 01, 20171,268.001,295.201,238.101,240.701,240.708,948
May 01, 20171,268.701,273.201,214.001,272.001,272.00404,733
Apr 01, 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
Dec 01, 20161,172.701,186.701,123.901,150.001,150.009,972
Nov 01, 20161,279.301,318.601,167.901,170.801,170.80242,622
Oct 01, 20161,313.501,316.801,248.901,271.501,271.505,775
Sep 01, 20161,305.301,350.501,301.501,318.801,318.80765,379,220
Aug 01, 20161,348.801,366.001,306.301,306.901,306.9011,854
Jul 01, 20161,324.501,374.901,312.801,349.001,349.00281,653
Jun 01, 20161,215.701,355.601,205.401,318.401,318.4013,380
May 01, 20161,293.201,306.001,199.001,214.801,214.801,923,146,269
Apr 01, 20161,232.301,295.501,209.201,289.201,289.209,954
Mar 01, 20161,240.501,280.701,210.001,234.201,234.20244,751
Feb 01, 20161,116.701,260.801,115.301,233.901,233.9013,930
Jan 01, 20161,061.501,128.001,061.001,117.301,117.302,385,571,803
Dec 01, 20151,064.601,098.801,046.201,060.301,060.3010,149
Nov 01, 20151,141.301,142.701,051.101,065.801,065.801,599,812,103
Oct 01, 20151,115.201,189.001,105.801,141.501,141.504,321
Sep 01, 20151,133.501,155.901,098.201,115.501,115.509,119
Aug 01, 20151,083.701,169.801,079.101,131.601,131.601,894,250,570
Jul 01, 20151,173.101,173.101,078.601,094.901,094.90216,892
Jun 01, 20151,190.601,204.001,164.001,172.101,172.10597,263,843
May 01, 20151,178.101,228.101,170.001,189.401,189.40258,123
Apr 01, 20151,182.901,224.201,174.601,183.501,183.50328,901,746
Mar 01, 20151,214.301,222.701,144.301,183.101,183.10215,205
Feb 01, 20151,284.101,284.701,191.601,212.601,212.608,294
Jan 01, 20151,184.001,303.501,169.501,278.501,278.50258,615
Dec 01, 20141,160.001,238.001,141.701,183.901,183.9011,140
Nov 01, 20141,166.401,202.401,133.001,175.201,175.20299,410
Oct 01, 20141,207.701,251.001,161.401,171.101,171.104,510
Sep 01, 20141,284.501,286.401,204.001,210.501,210.5027,705
Aug 01, 20141,284.101,321.401,272.001,285.801,285.809,633
Jul 01, 20141,326.701,343.701,280.601,281.301,281.30224,607
Jun 01, 20141,250.001,328.701,240.501,321.801,321.8010,619
May 01, 20141,288.701,314.201,241.801,245.601,245.60211,143
Apr 01, 20141,285.101,330.001,272.401,295.601,295.608,265
Mar 01, 20141,335.901,391.401,282.401,283.401,283.40255,794
Feb 01, 20141,242.401,343.901,241.201,321.401,321.4011,943
Jan 01, 20141,204.301,269.401,204.301,240.101,240.10189,701
Dec 01, 20131,251.401,267.001,182.001,201.901,201.9014,554
Nov 01, 20131,325.701,325.701,229.001,250.601,250.60270,667
Oct 01, 20131,328.001,359.701,254.101,323.601,323.602,723
Sep 01, 20131,393.001,414.401,292.101,326.501,326.5017,759
Aug 01, 20131,323.001,428.001,274.001,396.101,396.1010,507
Jul 01, 20131,234.701,343.501,208.901,312.401,312.40186,170
Jun 01, 20131,389.101,422.701,183.201,223.801,223.8012,739
May 01, 20131,475.801,487.101,342.901,392.601,392.60222,108
Apr 01, 20131,596.801,602.601,323.001,472.201,472.2014,648
Mar 01, 20131,579.601,613.801,561.801,594.801,594.80223,847
Feb 01, 20131,663.901,683.401,555.201,577.701,577.7011,784
Jan 01, 20131,672.801,694.701,625.701,660.601,660.60197,723
Dec 01, 20121,714.901,722.301,635.801,674.801,674.807,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...