Gold Apr 21 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,731.90+8.90 (+0.52%)
As of 4:04PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Mar 2021 | 1,722.80 | 1,737.20 | 1,704.60 | 1,732.00 | 1,732.00 | 228,577 |
| 01 Mar 2021 | 1,737.10 | 1,747.00 | 1,720.30 | 1,722.50 | 1,722.50 | 1,593 |
| 28 Feb 2021 | - | - | - | - | - | - |
| 26 Feb 2021 | 1,768.10 | 1,768.20 | 1,718.80 | 1,728.10 | 1,728.10 | 1,593 |
| 25 Feb 2021 | 1,801.50 | 1,802.00 | 1,766.70 | 1,774.40 | 1,774.40 | 1,049 |
| 24 Feb 2021 | 1,805.80 | 1,805.80 | 1,796.40 | 1,796.40 | 1,796.40 | 1,500 |
| 23 Feb 2021 | 1,809.60 | 1,811.30 | 1,796.40 | 1,804.40 | 1,804.40 | 569 |
| 22 Feb 2021 | 1,784.00 | 1,807.80 | 1,784.00 | 1,806.70 | 1,806.70 | 165 |
| 21 Feb 2021 | - | - | - | - | - | - |
| 19 Feb 2021 | 1,764.30 | 1,787.60 | 1,764.30 | 1,775.80 | 1,775.80 | 118 |
| 18 Feb 2021 | 1,776.10 | 1,784.60 | 1,766.00 | 1,773.40 | 1,773.40 | 587 |
| 17 Feb 2021 | 1,785.80 | 1,789.70 | 1,768.80 | 1,771.10 | 1,771.10 | 614 |
| 16 Feb 2021 | 1,820.90 | 1,823.40 | 1,787.30 | 1,797.20 | 1,797.20 | 1,141 |
| 14 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 1,825.00 | 1,827.50 | 1,809.20 | 1,821.60 | 1,821.60 | 259 |
| 11 Feb 2021 | 1,840.50 | 1,845.00 | 1,820.90 | 1,824.90 | 1,824.90 | 602 |
| 10 Feb 2021 | 1,842.60 | 1,851.10 | 1,837.00 | 1,840.60 | 1,840.60 | 543 |
| 09 Feb 2021 | 1,841.90 | 1,843.30 | 1,830.70 | 1,835.30 | 1,835.30 | 184 |
| 08 Feb 2021 | 1,816.30 | 1,836.70 | 1,809.00 | 1,831.90 | 1,831.90 | 254 |
| 07 Feb 2021 | - | - | - | - | - | - |
| 05 Feb 2021 | 1,794.30 | 1,813.50 | 1,790.90 | 1,810.90 | 1,810.90 | 1,278 |
| 04 Feb 2021 | 1,832.20 | 1,832.20 | 1,782.80 | 1,788.90 | 1,788.90 | 2,375 |
| 03 Feb 2021 | 1,834.80 | 1,842.40 | 1,829.80 | 1,832.20 | 1,832.20 | 1,195 |
| 02 Feb 2021 | 1,859.60 | 1,861.30 | 1,827.60 | 1,830.50 | 1,830.50 | 1,293 |
| 01 Feb 2021 | 1,866.60 | 1,871.90 | 1,850.00 | 1,860.80 | 1,860.80 | 1,494 |
| 31 Jan 2021 | - | - | - | - | - | - |
| 29 Jan 2021 | 1,842.00 | 1,876.00 | 1,838.70 | 1,847.30 | 1,847.30 | 1,634 |
| 28 Jan 2021 | 1,843.40 | 1,862.90 | 1,831.50 | 1,837.90 | 1,837.90 | 27,283 |
| 27 Jan 2021 | 1,844.90 | 1,844.90 | 1,844.90 | 1,844.90 | 1,844.90 | 195,540 |
| 26 Jan 2021 | 1,855.80 | 1,855.80 | 1,850.70 | 1,850.70 | 1,850.70 | 59 |
| 25 Jan 2021 | 1,864.70 | 1,864.70 | 1,851.80 | 1,854.90 | 1,854.90 | 26 |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 1,854.90 | 1,855.70 | 1,852.70 | 1,855.70 | 1,855.70 | 8 |
| 21 Jan 2021 | 1,865.30 | 1,868.00 | 1,865.30 | 1,865.30 | 1,865.30 | 6 |
| 20 Jan 2021 | 1,847.80 | 1,866.60 | 1,844.40 | 1,865.90 | 1,865.90 | 16 |
| 19 Jan 2021 | 1,802.00 | 1,842.90 | 1,802.00 | 1,839.50 | 1,839.50 | 13 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 1,829.40 | 1,829.40 | 1,825.00 | 1,829.30 | 1,829.30 | 31 |
| 14 Jan 2021 | 1,836.70 | 1,850.70 | 1,836.70 | 1,850.30 | 1,850.30 | 149 |
| 13 Jan 2021 | 1,858.00 | 1,858.60 | 1,853.60 | 1,853.60 | 1,853.60 | 189 |
| 12 Jan 2021 | 1,849.00 | 1,859.70 | 1,839.40 | 1,842.90 | 1,842.90 | 176 |
| 11 Jan 2021 | 1,826.50 | 1,849.60 | 1,826.50 | 1,849.60 | 1,849.60 | 20 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 1,908.00 | 1,908.00 | 1,834.10 | 1,834.10 | 1,834.10 | 60 |
| 07 Jan 2021 | 1,922.60 | 1,926.70 | 1,912.00 | 1,912.30 | 1,912.30 | 122 |
| 06 Jan 2021 | 1,952.00 | 1,959.90 | 1,901.50 | 1,906.90 | 1,906.90 | 331 |
| 05 Jan 2021 | 1,941.70 | 1,952.70 | 1,941.30 | 1,952.70 | 1,952.70 | 113 |
| 04 Jan 2021 | 1,912.20 | 1,945.10 | 1,912.20 | 1,944.70 | 1,944.70 | 154 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 1,897.00 | 1,901.30 | 1,892.70 | 1,893.10 | 1,893.10 | 127 |
| 30 Dec 2020 | 1,879.90 | 1,895.80 | 1,877.30 | 1,891.00 | 1,891.00 | 444 |
| 29 Dec 2020 | 1,881.30 | 1,881.30 | 1,879.70 | 1,879.70 | 1,879.70 | 343 |
| 28 Dec 2020 | 1,895.50 | 1,895.80 | 1,873.70 | 1,877.20 | 1,877.20 | 75 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1,867.00 | 1,878.80 | 1,864.50 | 1,874.70 | 1,874.70 | 82 |
| 22 Dec 2020 | 1,882.20 | 1,882.20 | 1,861.00 | 1,866.60 | 1,866.60 | 233 |
| 21 Dec 2020 | 1,884.80 | 1,908.00 | 1,869.10 | 1,879.20 | 1,879.20 | 136 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 1,882.40 | 1,889.50 | 1,882.30 | 1,885.70 | 1,885.70 | 276 |
| 17 Dec 2020 | 1,874.20 | 1,896.20 | 1,874.20 | 1,887.20 | 1,887.20 | 414 |
| 16 Dec 2020 | 1,856.50 | 1,864.70 | 1,850.50 | 1,856.10 | 1,856.10 | 1,090 |
| 15 Dec 2020 | 1,833.50 | 1,853.60 | 1,833.20 | 1,852.30 | 1,852.30 | 961 |
| 14 Dec 2020 | 1,835.50 | 1,835.70 | 1,822.70 | 1,828.70 | 1,828.70 | 258 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 1,838.50 | 1,846.00 | 1,829.10 | 1,839.80 | 1,839.80 | 109 |
| 10 Dec 2020 | 1,833.20 | 1,849.10 | 1,828.00 | 1,833.60 | 1,833.60 | 177 |
| 09 Dec 2020 | 1,867.10 | 1,867.10 | 1,827.00 | 1,834.60 | 1,834.60 | 215 |
| 08 Dec 2020 | 1,863.00 | 1,875.80 | 1,861.80 | 1,870.80 | 1,870.80 | 121 |
| 07 Dec 2020 | 1,836.50 | 1,866.90 | 1,820.80 | 1,861.80 | 1,861.80 | 1,427 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 1,840.70 | 1,847.60 | 1,828.20 | 1,835.90 | 1,835.90 | 1,213 |
| 03 Dec 2020 | 1,829.20 | 1,842.00 | 1,825.30 | 1,836.80 | 1,836.80 | 1,765 |
| 02 Dec 2020 | 1,811.30 | 1,830.00 | 1,807.80 | 1,825.70 | 1,825.70 | 771 |
| 01 Dec 2020 | 1,775.00 | 1,815.90 | 1,774.90 | 1,814.10 | 1,814.10 | 1,859 |
| 30 Nov 2020 | 1,785.00 | 1,787.20 | 1,762.30 | 1,775.70 | 1,775.70 | 3,145 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 1,801.40 | 1,805.70 | 1,801.40 | 1,805.70 | 1,805.70 | 205,754 |
| 24 Nov 2020 | 1,829.30 | 1,829.30 | 1,799.30 | 1,804.80 | 1,804.80 | 1,041 |
| 23 Nov 2020 | 1,834.80 | 1,837.80 | 1,829.20 | 1,837.80 | 1,837.80 | 843 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 1,871.20 | 1,872.60 | 1,871.20 | 1,872.60 | 1,872.60 | 1,900 |
| 19 Nov 2020 | 1,865.80 | 1,865.80 | 1,856.00 | 1,861.10 | 1,861.10 | 59 |
| 18 Nov 2020 | 1,873.50 | 1,873.50 | 1,873.50 | 1,873.50 | 1,873.50 | 152 |
| 17 Nov 2020 | 1,888.40 | 1,888.40 | 1,884.50 | 1,884.50 | 1,884.50 | 59 |
| 16 Nov 2020 | 1,874.60 | 1,887.30 | 1,871.00 | 1,887.30 | 1,887.30 | 6 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 1,877.00 | 1,890.10 | 1,876.80 | 1,885.70 | 1,885.70 | 240 |
| 12 Nov 2020 | 1,869.00 | 1,878.50 | 1,866.60 | 1,872.60 | 1,872.60 | 220 |
| 11 Nov 2020 | 1,878.80 | 1,878.80 | 1,855.50 | 1,860.70 | 1,860.70 | 222 |
| 10 Nov 2020 | 1,879.30 | 1,885.30 | 1,871.20 | 1,875.40 | 1,875.40 | 276 |
| 09 Nov 2020 | 1,955.60 | 1,963.20 | 1,847.10 | 1,853.20 | 1,853.20 | 745 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 1,940.80 | 1,958.80 | 1,940.80 | 1,950.30 | 1,950.30 | 304 |
| 05 Nov 2020 | 1,901.70 | 1,948.00 | 1,901.70 | 1,945.30 | 1,945.30 | 135 |
| 04 Nov 2020 | 1,893.80 | 1,907.00 | 1,885.30 | 1,894.60 | 1,894.60 | 782 |
| 03 Nov 2020 | 1,891.50 | 1,908.50 | 1,891.50 | 1,908.50 | 1,908.50 | 712 |
| 02 Nov 2020 | 1,872.90 | 1,894.70 | 1,872.90 | 1,890.40 | 1,890.40 | 190 |
| 31 Oct 2020 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
