Gold Apr 23 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 06:52PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1,880.30 | 1,881.00 | 1,879.90 | 1,880.20 | 1,880.20 | 751 |
| 03 Feb 2023 | 1,912.40 | 1,917.00 | 1,861.50 | 1,862.90 | 1,862.90 | 748 |
| 02 Feb 2023 | 1,952.30 | 1,959.10 | 1,911.30 | 1,916.30 | 1,916.30 | 748 |
| 01 Feb 2023 | 1,927.20 | 1,955.00 | 1,922.00 | 1,927.80 | 1,927.80 | 2,290 |
| 31 Jan 2023 | 1,923.00 | 1,930.40 | 1,900.60 | 1,929.50 | 1,929.50 | 1,910 |
| 30 Jan 2023 | 1,928.30 | 1,933.60 | 1,920.30 | 1,922.90 | 1,922.90 | 27,220 |
| 27 Jan 2023 | 1,928.60 | 1,928.60 | 1,928.60 | 1,928.60 | 1,928.60 | 150,902 |
| 26 Jan 2023 | 1,936.60 | 1,937.10 | 1,927.10 | 1,929.10 | 1,929.10 | 131 |
| 25 Jan 2023 | 1,941.20 | 1,941.20 | 1,939.80 | 1,941.20 | 1,941.20 | 7 |
| 24 Jan 2023 | 1,931.80 | 1,936.80 | 1,931.80 | 1,933.90 | 1,933.90 | 201 |
| 23 Jan 2023 | 1,926.50 | 1,927.10 | 1,915.00 | 1,927.10 | 1,927.10 | 218 |
| 20 Jan 2023 | 1,922.10 | 1,928.50 | 1,921.40 | 1,926.40 | 1,926.40 | 1,346 |
| 19 Jan 2023 | 1,922.10 | 1,931.80 | 1,922.10 | 1,922.10 | 1,922.10 | 371 |
| 18 Jan 2023 | 1,911.10 | 1,911.10 | 1,903.10 | 1,904.40 | 1,904.40 | 1,027 |
| 17 Jan 2023 | 1,920.10 | 1,920.10 | 1,905.20 | 1,907.20 | 1,907.20 | 706 |
| 16 Jan 2023 | 1,920.10 | 1,920.10 | 1,912.40 | 1,912.40 | 1,912.40 | 512 |
| 13 Jan 2023 | 1,899.00 | 1,920.90 | 1,898.30 | 1,918.40 | 1,918.40 | 512 |
| 12 Jan 2023 | 1,877.20 | 1,897.40 | 1,877.20 | 1,895.50 | 1,895.50 | 59 |
| 11 Jan 2023 | 1,873.10 | 1,877.80 | 1,873.10 | 1,874.60 | 1,874.60 | 1,236 |
| 10 Jan 2023 | 1,877.80 | 1,878.10 | 1,871.60 | 1,871.60 | 1,871.60 | 101 |
| 09 Jan 2023 | 1,867.00 | 1,880.00 | 1,867.00 | 1,872.70 | 1,872.70 | 62 |
| 06 Jan 2023 | 1,838.40 | 1,868.20 | 1,835.30 | 1,864.20 | 1,864.20 | 26 |
| 05 Jan 2023 | 1,855.20 | 1,855.20 | 1,834.80 | 1,834.80 | 1,834.80 | 24 |
| 04 Jan 2023 | 1,845.60 | 1,859.10 | 1,845.60 | 1,852.80 | 1,852.80 | 25 |
| 03 Jan 2023 | 1,836.20 | 1,839.70 | 1,836.20 | 1,839.70 | 1,839.70 | 29 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,817.00 | 1,822.30 | 1,816.80 | 1,819.70 | 1,819.70 | 95 |
| 29 Dec 2022 | 1,805.80 | 1,819.50 | 1,805.80 | 1,819.50 | 1,819.50 | 277 |
| 28 Dec 2022 | 1,803.20 | 1,807.90 | 1,803.10 | 1,807.90 | 1,807.90 | 434 |
| 27 Dec 2022 | 1,803.40 | 1,826.30 | 1,803.40 | 1,814.80 | 1,814.80 | 69 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,794.30 | 1,802.80 | 1,794.10 | 1,795.90 | 1,795.90 | 49 |
| 22 Dec 2022 | 1,818.10 | 1,818.10 | 1,785.00 | 1,787.00 | 1,787.00 | 411 |
| 21 Dec 2022 | 1,817.40 | 1,821.40 | 1,814.40 | 1,815.90 | 1,815.90 | 35 |
| 20 Dec 2022 | 1,786.50 | 1,821.40 | 1,786.50 | 1,815.90 | 1,815.90 | 51 |
| 19 Dec 2022 | 1,791.60 | 1,796.30 | 1,785.60 | 1,787.70 | 1,787.70 | 79 |
| 16 Dec 2022 | 1,777.90 | 1,791.40 | 1,777.90 | 1,790.00 | 1,790.00 | 206 |
| 15 Dec 2022 | 1,801.00 | 1,801.00 | 1,774.80 | 1,777.20 | 1,777.20 | 421 |
| 14 Dec 2022 | 1,810.80 | 1,812.80 | 1,797.90 | 1,807.50 | 1,807.50 | 1,074 |
| 13 Dec 2022 | 1,780.70 | 1,819.80 | 1,780.50 | 1,813.90 | 1,813.90 | 205 |
| 12 Dec 2022 | 1,787.30 | 1,793.90 | 1,777.70 | 1,780.50 | 1,780.50 | 85 |
| 09 Dec 2022 | 1,794.90 | 1,804.30 | 1,791.10 | 1,798.10 | 1,798.10 | 125 |
| 08 Dec 2022 | 1,782.00 | 1,790.90 | 1,782.00 | 1,788.70 | 1,788.70 | 713 |
| 07 Dec 2022 | 1,769.30 | 1,790.30 | 1,769.30 | 1,785.50 | 1,785.50 | 422 |
| 06 Dec 2022 | 1,768.60 | 1,779.40 | 1,767.90 | 1,769.30 | 1,769.30 | 105 |
| 05 Dec 2022 | 1,795.70 | 1,808.00 | 1,764.30 | 1,767.40 | 1,767.40 | 1,713 |
| 02 Dec 2022 | 1,802.00 | 1,802.30 | 1,779.40 | 1,795.90 | 1,795.90 | 1,725 |
| 01 Dec 2022 | 1,768.70 | 1,803.70 | 1,768.70 | 1,801.10 | 1,801.10 | 1,053 |
| 30 Nov 2022 | 1,748.10 | 1,769.40 | 1,745.10 | 1,746.00 | 1,746.00 | 3,339 |
| 29 Nov 2022 | 1,739.50 | 1,758.20 | 1,737.90 | 1,748.40 | 1,748.40 | 19,416 |
| 28 Nov 2022 | 1,741.30 | 1,741.30 | 1,740.10 | 1,740.10 | 1,740.10 | 132,767 |
| 25 Nov 2022 | 1,753.00 | 1,757.90 | 1,749.20 | 1,753.30 | 1,753.30 | 216 |
| 23 Nov 2022 | 1,736.50 | 1,750.90 | 1,736.50 | 1,744.90 | 1,744.90 | 39 |
| 22 Nov 2022 | 1,741.70 | 1,741.70 | 1,738.30 | 1,738.30 | 1,738.30 | 15 |
| 21 Nov 2022 | 1,739.00 | 1,744.90 | 1,736.10 | 1,737.40 | 1,737.40 | 544 |
| 18 Nov 2022 | 1,763.30 | 1,763.30 | 1,747.60 | 1,751.90 | 1,751.90 | 414 |
| 17 Nov 2022 | 1,763.00 | 1,763.00 | 1,756.00 | 1,760.80 | 1,760.80 | 18 |
| 16 Nov 2022 | 1,776.60 | 1,778.90 | 1,773.00 | 1,773.00 | 1,773.00 | 303 |
| 15 Nov 2022 | 1,770.80 | 1,773.80 | 1,769.90 | 1,773.80 | 1,773.80 | 57 |
| 14 Nov 2022 | 1,762.00 | 1,773.60 | 1,761.60 | 1,773.60 | 1,773.60 | 358 |
| 11 Nov 2022 | 1,763.80 | 1,766.00 | 1,757.60 | 1,766.00 | 1,766.00 | 257 |
| 10 Nov 2022 | 1,708.20 | 1,750.30 | 1,708.20 | 1,750.30 | 1,750.30 | 325 |
| 09 Nov 2022 | 1,707.40 | 1,720.20 | 1,706.00 | 1,710.10 | 1,710.10 | 497 |
| 08 Nov 2022 | 1,703.20 | 1,712.10 | 1,703.20 | 1,712.10 | 1,712.10 | 23 |
| 07 Nov 2022 | 1,676.90 | 1,677.90 | 1,672.90 | 1,676.50 | 1,676.50 | 42 |
| 03 Nov 2022 | 1,630.20 | 1,674.50 | 1,629.00 | 1,672.50 | 1,672.50 | 159 |
| 02 Nov 2022 | 1,629.20 | 1,629.20 | 1,615.10 | 1,627.30 | 1,627.30 | 1,427 |
| 01 Nov 2022 | 1,650.80 | 1,664.70 | 1,634.00 | 1,645.70 | 1,645.70 | 612 |
| 31 Oct 2022 | 1,630.80 | 1,653.70 | 1,630.80 | 1,645.00 | 1,645.00 | 985 |
| 30 Oct 2022 | 1,641.80 | 1,641.80 | 1,633.40 | 1,635.90 | 1,635.90 | 522 |
| 27 Oct 2022 | 1,661.00 | 1,661.00 | 1,638.70 | 1,639.60 | 1,639.60 | 626 |
| 26 Oct 2022 | 1,660.70 | 1,660.70 | 1,660.70 | 1,660.70 | 1,660.70 | 2,298 |
| 25 Oct 2022 | 1,649.80 | 1,667.00 | 1,649.80 | 1,664.00 | 1,664.00 | 89 |
| 24 Oct 2022 | 1,648.20 | 1,652.80 | 1,637.30 | 1,652.80 | 1,652.80 | 880 |
| 23 Oct 2022 | 1,662.70 | 1,662.70 | 1,648.70 | 1,648.70 | 1,648.70 | 29 |
| 20 Oct 2022 | 1,634.10 | 1,653.90 | 1,634.10 | 1,651.00 | 1,651.00 | 224 |
| 19 Oct 2022 | 1,622.80 | 1,641.40 | 1,622.80 | 1,630.80 | 1,630.80 | 477 |
| 18 Oct 2022 | 1,637.50 | 1,637.50 | 1,627.50 | 1,627.50 | 1,627.50 | 84 |
| 17 Oct 2022 | 1,651.40 | 1,655.20 | 1,649.00 | 1,649.00 | 1,649.00 | 597 |
| 16 Oct 2022 | 1,650.20 | 1,657.00 | 1,646.80 | 1,657.00 | 1,657.00 | 238 |
| 13 Oct 2022 | 1,665.30 | 1,667.00 | 1,640.00 | 1,641.70 | 1,641.70 | 82 |
| 12 Oct 2022 | 1,675.20 | 1,675.30 | 1,641.50 | 1,670.00 | 1,670.00 | 729 |
| 11 Oct 2022 | 1,668.00 | 1,672.70 | 1,668.00 | 1,670.30 | 1,670.30 | 149 |
| 10 Oct 2022 | 1,661.80 | 1,678.70 | 1,661.00 | 1,678.70 | 1,678.70 | 167 |
| 09 Oct 2022 | 1,693.40 | 1,693.40 | 1,667.00 | 1,667.30 | 1,667.30 | 195 |
| 06 Oct 2022 | 1,710.10 | 1,710.10 | 1,693.70 | 1,700.50 | 1,700.50 | 179 |
| 05 Oct 2022 | 1,721.00 | 1,723.30 | 1,709.10 | 1,711.70 | 1,711.70 | 133 |
| 04 Oct 2022 | 1,724.10 | 1,726.60 | 1,703.00 | 1,711.40 | 1,711.40 | 418 |
| 03 Oct 2022 | 1,701.20 | 1,728.00 | 1,696.00 | 1,721.10 | 1,721.10 | 291 |
| 02 Oct 2022 | 1,667.20 | 1,700.00 | 1,661.90 | 1,692.90 | 1,692.90 | 410 |
| 29 Sept 2022 | 1,661.70 | 1,672.70 | 1,658.00 | 1,662.40 | 1,662.40 | 548 |
| 28 Sept 2022 | 1,657.00 | 1,662.60 | 1,640.00 | 1,658.50 | 1,658.50 | 6,028 |
| 27 Sept 2022 | 1,620.40 | 1,660.40 | 1,620.40 | 1,660.40 | 1,660.40 | 18,311 |
| 26 Sept 2022 | 1,632.20 | 1,636.60 | 1,626.70 | 1,626.70 | 1,626.70 | 888 |
| 25 Sept 2022 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,205 |
| 22 Sept 2022 | 1,667.00 | 1,667.00 | 1,645.30 | 1,645.30 | 1,645.30 | 1,224 |
| 21 Sept 2022 | 1,668.30 | 1,670.80 | 1,668.30 | 1,670.80 | 1,670.80 | 973 |
| 20 Sept 2022 | 1,665.50 | 1,680.10 | 1,664.60 | 1,664.60 | 1,664.60 | 2,337 |
| 19 Sept 2022 | 1,659.70 | 1,659.70 | 1,659.70 | 1,659.70 | 1,659.70 | 2,830 |
| 18 Sept 2022 | 1,661.80 | 1,669.40 | 1,658.50 | 1,666.20 | 1,666.20 | 580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
