Australia markets closed

Gold Jun 24 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,373.80-0.30 (-0.01%)
As of 07:34AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20242,369.402,389.602,360.602,373.802,373.80132,718
12 Apr 20242,377.302,429.002,334.302,356.202,356.20283
11 Apr 20242,341.502,376.302,330.602,354.802,354.80283
10 Apr 20242,346.602,358.102,327.702,329.602,329.60377
09 Apr 20242,337.802,364.702,337.802,343.502,343.50211
08 Apr 20242,325.602,341.802,319.002,331.702,331.70202
05 Apr 20242,289.202,328.402,267.402,325.702,325.70344
04 Apr 20242,301.702,302.902,280.002,288.802,288.80251
03 Apr 20242,281.702,298.802,267.902,294.402,294.40285
02 Apr 20242,252.002,279.202,247.602,261.002,261.00435
01 Apr 20242,235.702,264.202,230.002,236.502,236.50400
28 Mar 20242,193.602,234.102,187.102,217.402,217.402,040
27 Mar 20242,179.402,196.202,172.102,190.602,190.6031,200
26 Mar 20242,182.702,182.702,175.602,175.602,175.60202,373
25 Mar 20242,166.202,179.402,166.202,174.802,174.8079
22 Mar 20242,179.202,179.602,157.502,158.102,158.1019
21 Mar 20242,207.002,211.602,182.402,182.402,182.4063
20 Mar 20242,157.302,185.902,150.902,157.902,157.9017
19 Mar 20242,156.102,156.302,156.102,156.302,156.3012
18 Mar 20242,146.202,160.702,146.202,160.702,160.7021
15 Mar 20242,161.702,161.702,157.302,157.302,157.30100
14 Mar 20242,163.002,163.002,162.302,163.002,163.00515
13 Mar 20242,162.502,175.402,162.502,175.402,175.4020
12 Mar 20242,182.502,182.702,160.402,160.402,160.40550
11 Mar 20242,181.002,184.002,177.202,182.502,182.50738
08 Mar 20242,167.302,194.902,166.302,178.602,178.60259
07 Mar 20242,147.002,163.002,147.002,158.002,158.00152
06 Mar 20242,125.502,150.302,125.502,150.302,150.30443
05 Mar 20242,114.902,133.502,111.402,133.502,133.501,287
04 Mar 20242,083.602,119.802,080.702,117.702,117.70805
01 Mar 20242,043.102,086.902,041.802,086.902,086.901,210
29 Feb 20242,034.302,049.802,034.302,045.702,045.70706
28 Feb 20242,029.502,037.002,024.802,033.002,033.00581
27 Feb 20242,035.902,035.902,034.002,034.002,034.00964
26 Feb 20242,034.102,035.402,024.802,028.502,028.50143
23 Feb 20242,026.002,038.602,014.902,038.602,038.6022
22 Feb 20242,033.202,033.202,019.702,019.702,019.70964
21 Feb 20242,028.202,028.202,022.302,022.302,022.3015
20 Feb 20242,015.602,029.002,015.602,027.502,027.501,326
16 Feb 20242,005.002,011.501,996.502,011.502,011.5032
15 Feb 20241,993.602,007.201,993.602,002.102,002.10286
14 Feb 20241,990.301,993.501,984.801,990.301,990.301,916
13 Feb 20242,025.102,025.801,990.001,992.901,992.90198
12 Feb 20242,025.502,025.502,011.602,018.202,018.20317
09 Feb 20242,032.002,032.002,020.002,023.302,023.3062
08 Feb 20242,028.002,036.702,020.302,032.202,032.20341
07 Feb 20242,032.802,039.502,032.702,035.202,035.2071
06 Feb 20242,025.902,037.302,025.902,034.502,034.50249
05 Feb 20242,038.902,040.802,013.802,025.702,025.70412
02 Feb 20242,054.802,055.902,027.702,036.102,036.10888
01 Feb 20242,040.202,064.502,029.002,053.002,053.00947
31 Jan 20242,035.402,055.002,030.002,048.402,048.402,007
30 Jan 20242,032.502,048.502,028.102,031.502,031.5026,907
29 Jan 20242,025.202,025.202,025.202,025.202,025.20150,708
26 Jan 20242,021.702,022.402,016.802,016.802,016.8049
25 Jan 20242,012.102,022.402,012.102,016.902,016.90548
24 Jan 20242,023.202,033.202,013.902,013.902,013.90253
23 Jan 20242,030.302,030.302,022.502,023.702,023.7015
22 Jan 20242,021.302,021.302,019.802,019.802,019.8012
19 Jan 20242,023.202,036.002,019.502,026.502,026.5050
18 Jan 20242,012.802,018.602,009.502,018.602,018.601,474
17 Jan 20242,026.502,026.502,002.602,002.602,002.60764
16 Jan 20242,051.702,054.802,026.002,026.002,026.0046
12 Jan 20242,031.102,057.002,031.102,046.702,046.70390
11 Jan 20242,025.102,025.102,014.302,014.302,014.3097
10 Jan 20242,029.002,035.602,021.702,021.702,021.70538
09 Jan 20242,035.802,035.802,026.402,026.402,026.4027
08 Jan 20242,019.102,033.702,019.102,026.602,026.6010
05 Jan 20242,044.502,048.102,042.402,042.402,042.4012
04 Jan 20242,041.602,044.502,038.002,042.302,042.3088
03 Jan 20242,034.202,044.002,034.202,034.202,034.2054
02 Jan 20242,063.502,073.702,057.102,064.402,064.4061
29 Dec 20232,068.002,068.902,062.102,062.402,062.4047
28 Dec 20232,081.602,087.302,066.502,073.902,073.90338
27 Dec 20232,067.302,081.902,064.802,081.902,081.90586
26 Dec 20232,060.002,060.802,054.202,058.202,058.2064
22 Dec 20232,055.702,068.702,052.202,057.102,057.10202
21 Dec 20232,035.802,044.502,033.002,039.102,039.10228
20 Dec 20232,037.102,037.102,030.302,034.502,034.50258
19 Dec 20232,025.202,042.702,025.202,038.402,038.40498
18 Dec 20232,024.302,032.802,024.002,026.302,026.30100
15 Dec 20232,032.602,043.402,018.302,021.102,021.10261
14 Dec 20232,024.702,040.102,024.302,030.202,030.20236
13 Dec 20231,978.502,024.801,975.001,982.301,982.302,252
12 Dec 20231,984.201,994.201,977.801,977.801,977.8095
11 Dec 20232,004.102,004.201,977.201,978.001,978.00651
08 Dec 20232,031.702,033.101,995.001,998.301,998.30449
07 Dec 20232,029.202,034.902,024.002,029.902,029.9067
06 Dec 20232,019.902,035.802,019.002,030.502,030.50417
05 Dec 20232,035.102,037.002,010.202,018.502,018.50289
04 Dec 20232,075.302,130.202,021.002,024.102,024.101,071
01 Dec 20232,038.302,073.202,036.002,071.002,071.00614
30 Nov 20232,046.102,047.102,033.102,038.102,038.102,506
29 Nov 20232,041.702,052.102,036.002,047.102,047.1015,290
28 Nov 20232,040.602,042.702,039.702,039.702,039.70174,665
27 Nov 20232,011.702,011.802,011.702,011.802,011.80228
24 Nov 20231,991.902,002.201,991.502,002.202,002.2063
23 Nov 20231,991.901,991.901,991.501,991.501,991.506,075
22 Nov 20231,999.101,999.401,991.001,991.401,991.406,075
21 Nov 20231,990.702,005.501,988.501,999.301,999.3016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...