Gold Feb 22 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:12AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 1,783.90 | 1,811.40 | 1,772.70 | 1,782.60 | 1,782.60 | 172,581 |
| 29 Nov 2021 | 1,791.70 | 1,798.90 | 1,779.10 | 1,782.30 | 1,782.30 | 186,800 |
| 26 Nov 2021 | - | - | - | - | - | - |
| 25 Nov 2021 | 1,791.10 | 1,791.40 | 1,791.10 | 1,791.40 | 1,791.40 | 188 |
| 24 Nov 2021 | 1,793.00 | 1,793.00 | 1,781.40 | 1,784.10 | 1,784.10 | 188 |
| 23 Nov 2021 | 1,795.50 | 1,795.50 | 1,783.50 | 1,783.50 | 1,783.50 | 264 |
| 22 Nov 2021 | 1,841.60 | 1,841.60 | 1,805.70 | 1,806.00 | 1,806.00 | 14 |
| 19 Nov 2021 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 21 |
| 18 Nov 2021 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 9 |
| 17 Nov 2021 | 1,862.60 | 1,869.70 | 1,862.60 | 1,869.70 | 1,869.70 | 2 |
| 16 Nov 2021 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | 1 |
| 15 Nov 2021 | 1,864.50 | 1,866.90 | 1,864.50 | 1,866.10 | 1,866.10 | 87 |
| 12 Nov 2021 | 1,860.80 | 1,867.90 | 1,847.60 | 1,867.90 | 1,867.90 | 210 |
| 11 Nov 2021 | 1,853.90 | 1,866.50 | 1,853.90 | 1,863.20 | 1,863.20 | 292 |
| 10 Nov 2021 | 1,825.80 | 1,865.00 | 1,824.90 | 1,847.60 | 1,847.60 | 795 |
| 09 Nov 2021 | 1,826.10 | 1,832.70 | 1,820.70 | 1,830.20 | 1,830.20 | 170 |
| 08 Nov 2021 | 1,817.00 | 1,827.40 | 1,816.90 | 1,827.40 | 1,827.40 | 261 |
| 04 Nov 2021 | 1,794.90 | 1,817.10 | 1,794.90 | 1,816.40 | 1,816.40 | 239 |
| 03 Nov 2021 | 1,776.60 | 1,798.20 | 1,776.20 | 1,793.00 | 1,793.00 | 103 |
| 02 Nov 2021 | 1,768.00 | 1,768.00 | 1,761.80 | 1,763.60 | 1,763.60 | 108 |
| 01 Nov 2021 | 1,790.50 | 1,795.50 | 1,787.70 | 1,788.70 | 1,788.70 | 213 |
| 31 Oct 2021 | 1,787.50 | 1,795.10 | 1,786.70 | 1,795.10 | 1,795.10 | 142 |
| 28 Oct 2021 | 1,793.10 | 1,797.00 | 1,774.60 | 1,783.00 | 1,783.00 | 583 |
| 27 Oct 2021 | 1,795.50 | 1,807.30 | 1,795.50 | 1,801.60 | 1,801.60 | 452 |
| 26 Oct 2021 | 1,791.50 | 1,798.10 | 1,791.50 | 1,797.90 | 1,797.90 | 543 |
| 25 Oct 2021 | 1,808.80 | 1,808.80 | 1,788.60 | 1,792.70 | 1,792.70 | 359 |
| 24 Oct 2021 | 1,794.30 | 1,809.00 | 1,794.00 | 1,806.00 | 1,806.00 | 140 |
| 21 Oct 2021 | 1,787.10 | 1,806.90 | 1,784.00 | 1,795.50 | 1,795.50 | 532 |
| 20 Oct 2021 | 1,782.00 | 1,785.70 | 1,781.00 | 1,781.20 | 1,781.20 | 146 |
| 19 Oct 2021 | 1,774.60 | 1,785.60 | 1,774.00 | 1,784.10 | 1,784.10 | 127 |
| 18 Oct 2021 | 1,777.60 | 1,785.00 | 1,767.50 | 1,769.70 | 1,769.70 | 51 |
| 17 Oct 2021 | 1,761.60 | 1,770.10 | 1,759.50 | 1,764.80 | 1,764.80 | 266 |
| 14 Oct 2021 | 1,794.50 | 1,795.40 | 1,766.60 | 1,767.20 | 1,767.20 | 874 |
| 13 Oct 2021 | 1,792.20 | 1,799.90 | 1,792.00 | 1,796.70 | 1,796.70 | 337 |
| 12 Oct 2021 | 1,760.80 | 1,794.50 | 1,760.80 | 1,793.70 | 1,793.70 | 150 |
| 11 Oct 2021 | 1,751.90 | 1,768.00 | 1,749.80 | 1,758.30 | 1,758.30 | 139 |
| 10 Oct 2021 | 1,756.60 | 1,757.80 | 1,752.20 | 1,754.60 | 1,754.60 | 128 |
| 07 Oct 2021 | 1,757.00 | 1,780.00 | 1,754.20 | 1,756.30 | 1,756.30 | 254 |
| 06 Oct 2021 | 1,762.40 | 1,762.40 | 1,752.80 | 1,757.90 | 1,757.90 | 336 |
| 05 Oct 2021 | 1,759.30 | 1,762.90 | 1,744.70 | 1,760.50 | 1,760.50 | 56 |
| 04 Oct 2021 | 1,764.30 | 1,764.30 | 1,749.00 | 1,759.60 | 1,759.60 | 98 |
| 03 Oct 2021 | 1,764.50 | 1,768.90 | 1,749.50 | 1,766.20 | 1,766.20 | 417 |
| 30 Sept 2021 | 1,754.30 | 1,762.60 | 1,748.50 | 1,757.00 | 1,757.00 | 2,220 |
| 29 Sept 2021 | 1,725.50 | 1,760.30 | 1,724.50 | 1,755.30 | 1,755.30 | 997 |
| 28 Sept 2021 | 1,732.40 | 1,744.10 | 1,721.40 | 1,721.50 | 1,721.50 | 6,634 |
| 27 Sept 2021 | 1,739.60 | 1,741.70 | 1,726.80 | 1,735.80 | 1,735.80 | 15,748 |
| 26 Sept 2021 | 1,751.70 | 1,754.40 | 1,747.50 | 1,750.00 | 1,750.00 | 808 |
| 23 Sept 2021 | 1,749.70 | 1,749.70 | 1,745.00 | 1,749.70 | 1,749.70 | 76 |
| 22 Sept 2021 | 1,766.80 | 1,766.80 | 1,738.20 | 1,747.70 | 1,747.70 | 31 |
| 21 Sept 2021 | 1,776.70 | 1,784.30 | 1,767.00 | 1,776.70 | 1,776.70 | 17 |
| 20 Sept 2021 | 1,762.20 | 1,776.00 | 1,759.00 | 1,776.00 | 1,776.00 | 106 |
| 19 Sept 2021 | 1,751.80 | 1,761.80 | 1,750.90 | 1,761.80 | 1,761.80 | 185 |
| 16 Sept 2021 | 1,758.80 | 1,763.00 | 1,749.40 | 1,749.40 | 1,749.40 | 581 |
| 15 Sept 2021 | 1,792.90 | 1,792.90 | 1,743.90 | 1,754.60 | 1,754.60 | 1,645 |
| 14 Sept 2021 | 1,803.70 | 1,803.70 | 1,792.40 | 1,792.40 | 1,792.40 | 59 |
| 13 Sept 2021 | 1,791.40 | 1,806.20 | 1,783.00 | 1,804.70 | 1,804.70 | 764 |
| 12 Sept 2021 | 1,789.80 | 1,796.00 | 1,784.00 | 1,792.00 | 1,792.00 | 533 |
| 09 Sept 2021 | 1,789.60 | 1,789.60 | 1,789.60 | 1,789.60 | 1,789.60 | - |
| 08 Sept 2021 | 1,798.70 | 1,798.70 | 1,787.90 | 1,797.40 | 1,797.40 | 49 |
| 07 Sept 2021 | 1,781.70 | 1,790.70 | 1,781.70 | 1,790.70 | 1,790.70 | 69 |
| 06 Sept 2021 | 1,825.70 | 1,825.70 | 1,792.70 | 1,795.90 | 1,795.90 | 48 |
| 02 Sept 2021 | 1,820.90 | 1,833.90 | 1,818.90 | 1,830.90 | 1,830.90 | 53 |
| 01 Sept 2021 | 1,813.20 | 1,813.90 | 1,806.80 | 1,808.70 | 1,808.70 | 26 |
| 31 Aug 2021 | 1,813.50 | 1,815.90 | 1,809.50 | 1,813.10 | 1,813.10 | 114 |
| 30 Aug 2021 | 1,815.90 | 1,815.90 | 1,801.10 | 1,815.00 | 1,815.00 | 82 |
| 29 Aug 2021 | 1,818.20 | 1,820.30 | 1,807.80 | 1,809.00 | 1,809.00 | 684 |
| 26 Aug 2021 | 1,803.40 | 1,816.60 | 1,803.10 | 1,816.60 | 1,816.60 | 1,219 |
| 25 Aug 2021 | 1,787.40 | 1,792.20 | 1,781.00 | 1,792.20 | 1,792.20 | 61 |
| 24 Aug 2021 | 1,792.00 | 1,792.90 | 1,784.00 | 1,788.20 | 1,788.20 | 812 |
| 23 Aug 2021 | 1,801.00 | 1,805.60 | 1,801.00 | 1,805.60 | 1,805.60 | 22 |
| 22 Aug 2021 | 1,776.80 | 1,804.80 | 1,776.80 | 1,803.20 | 1,803.20 | 32 |
| 19 Aug 2021 | 1,784.10 | 1,787.50 | 1,778.20 | 1,781.00 | 1,781.00 | 235 |
| 18 Aug 2021 | 1,780.00 | 1,789.30 | 1,775.50 | 1,780.20 | 1,780.20 | 245 |
| 17 Aug 2021 | 1,787.80 | 1,791.50 | 1,779.00 | 1,781.60 | 1,781.60 | 263 |
| 16 Aug 2021 | 1,787.70 | 1,794.20 | 1,780.00 | 1,785.00 | 1,785.00 | 200 |
| 15 Aug 2021 | 1,776.90 | 1,787.80 | 1,771.90 | 1,786.90 | 1,786.90 | 219 |
| 12 Aug 2021 | 1,758.30 | 1,777.30 | 1,757.40 | 1,775.20 | 1,775.20 | 436 |
| 11 Aug 2021 | 1,749.70 | 1,752.40 | 1,745.50 | 1,749.00 | 1,749.00 | 739 |
| 10 Aug 2021 | 1,727.30 | 1,752.20 | 1,727.30 | 1,750.40 | 1,750.40 | 542 |
| 09 Aug 2021 | 1,728.60 | 1,735.20 | 1,720.10 | 1,728.80 | 1,728.80 | 1,363 |
| 08 Aug 2021 | 1,753.50 | 1,753.80 | 1,692.60 | 1,723.40 | 1,723.40 | 1,621 |
| 05 Aug 2021 | 1,799.80 | 1,800.10 | 1,758.40 | 1,760.00 | 1,760.00 | 859 |
| 04 Aug 2021 | 1,810.80 | 1,813.70 | 1,796.00 | 1,805.10 | 1,805.10 | 588 |
| 03 Aug 2021 | 1,809.30 | 1,831.30 | 1,806.30 | 1,810.50 | 1,810.50 | 2,860 |
| 02 Aug 2021 | 1,812.30 | 1,813.50 | 1,806.00 | 1,810.10 | 1,810.10 | 3,341 |
| 01 Aug 2021 | 1,812.40 | 1,818.70 | 1,804.80 | 1,818.10 | 1,818.10 | 1,334 |
| 29 July 2021 | 1,828.00 | 1,830.50 | 1,808.90 | 1,812.60 | 1,812.60 | 3,100 |
| 28 July 2021 | 1,806.60 | 1,832.60 | 1,806.10 | 1,831.20 | 1,831.20 | 30,496 |
| 27 July 2021 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | 209,783 |
| 26 July 2021 | 1,803.70 | 1,803.70 | 1,799.50 | 1,799.50 | 1,799.50 | 1 |
| 25 July 2021 | 1,802.50 | 1,802.50 | 1,797.20 | 1,798.70 | 1,798.70 | 17 |
| 22 July 2021 | 1,800.00 | 1,801.40 | 1,800.00 | 1,801.40 | 1,801.40 | 1 |
| 21 July 2021 | 1,793.60 | 1,805.00 | 1,793.60 | 1,805.00 | 1,805.00 | 2 |
| 20 July 2021 | 1,807.00 | 1,807.00 | 1,800.00 | 1,802.90 | 1,802.90 | 135 |
| 19 July 2021 | 1,812.90 | 1,824.00 | 1,810.90 | 1,810.90 | 1,810.90 | 128 |
| 18 July 2021 | 1,803.30 | 1,813.40 | 1,803.30 | 1,808.70 | 1,808.70 | 33 |
| 15 July 2021 | 1,830.10 | 1,831.40 | 1,814.50 | 1,814.50 | 1,814.50 | 78 |
| 14 July 2021 | 1,831.60 | 1,833.00 | 1,823.40 | 1,828.40 | 1,828.40 | 99 |
| 13 July 2021 | 1,813.10 | 1,829.00 | 1,813.10 | 1,824.30 | 1,824.30 | 707 |
| 12 July 2021 | 1,808.10 | 1,812.00 | 1,800.60 | 1,809.40 | 1,809.40 | 78 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
