Australia markets open in 6 hours 38 minutes

Gold Feb 22 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,782.60-2.60 (-0.15%)
As of 11:12AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20211,783.901,811.401,772.701,782.601,782.60172,581
29 Nov 20211,791.701,798.901,779.101,782.301,782.30186,800
26 Nov 2021------
25 Nov 20211,791.101,791.401,791.101,791.401,791.40188
24 Nov 20211,793.001,793.001,781.401,784.101,784.10188
23 Nov 20211,795.501,795.501,783.501,783.501,783.50264
22 Nov 20211,841.601,841.601,805.701,806.001,806.0014
19 Nov 20211,851.201,851.201,851.201,851.201,851.2021
18 Nov 20211,861.001,861.001,861.001,861.001,861.009
17 Nov 20211,862.601,869.701,862.601,869.701,869.702
16 Nov 20211,853.601,853.601,853.601,853.601,853.601
15 Nov 20211,864.501,866.901,864.501,866.101,866.1087
12 Nov 20211,860.801,867.901,847.601,867.901,867.90210
11 Nov 20211,853.901,866.501,853.901,863.201,863.20292
10 Nov 20211,825.801,865.001,824.901,847.601,847.60795
09 Nov 20211,826.101,832.701,820.701,830.201,830.20170
08 Nov 20211,817.001,827.401,816.901,827.401,827.40261
04 Nov 20211,794.901,817.101,794.901,816.401,816.40239
03 Nov 20211,776.601,798.201,776.201,793.001,793.00103
02 Nov 20211,768.001,768.001,761.801,763.601,763.60108
01 Nov 20211,790.501,795.501,787.701,788.701,788.70213
31 Oct 20211,787.501,795.101,786.701,795.101,795.10142
28 Oct 20211,793.101,797.001,774.601,783.001,783.00583
27 Oct 20211,795.501,807.301,795.501,801.601,801.60452
26 Oct 20211,791.501,798.101,791.501,797.901,797.90543
25 Oct 20211,808.801,808.801,788.601,792.701,792.70359
24 Oct 20211,794.301,809.001,794.001,806.001,806.00140
21 Oct 20211,787.101,806.901,784.001,795.501,795.50532
20 Oct 20211,782.001,785.701,781.001,781.201,781.20146
19 Oct 20211,774.601,785.601,774.001,784.101,784.10127
18 Oct 20211,777.601,785.001,767.501,769.701,769.7051
17 Oct 20211,761.601,770.101,759.501,764.801,764.80266
14 Oct 20211,794.501,795.401,766.601,767.201,767.20874
13 Oct 20211,792.201,799.901,792.001,796.701,796.70337
12 Oct 20211,760.801,794.501,760.801,793.701,793.70150
11 Oct 20211,751.901,768.001,749.801,758.301,758.30139
10 Oct 20211,756.601,757.801,752.201,754.601,754.60128
07 Oct 20211,757.001,780.001,754.201,756.301,756.30254
06 Oct 20211,762.401,762.401,752.801,757.901,757.90336
05 Oct 20211,759.301,762.901,744.701,760.501,760.5056
04 Oct 20211,764.301,764.301,749.001,759.601,759.6098
03 Oct 20211,764.501,768.901,749.501,766.201,766.20417
30 Sept 20211,754.301,762.601,748.501,757.001,757.002,220
29 Sept 20211,725.501,760.301,724.501,755.301,755.30997
28 Sept 20211,732.401,744.101,721.401,721.501,721.506,634
27 Sept 20211,739.601,741.701,726.801,735.801,735.8015,748
26 Sept 20211,751.701,754.401,747.501,750.001,750.00808
23 Sept 20211,749.701,749.701,745.001,749.701,749.7076
22 Sept 20211,766.801,766.801,738.201,747.701,747.7031
21 Sept 20211,776.701,784.301,767.001,776.701,776.7017
20 Sept 20211,762.201,776.001,759.001,776.001,776.00106
19 Sept 20211,751.801,761.801,750.901,761.801,761.80185
16 Sept 20211,758.801,763.001,749.401,749.401,749.40581
15 Sept 20211,792.901,792.901,743.901,754.601,754.601,645
14 Sept 20211,803.701,803.701,792.401,792.401,792.4059
13 Sept 20211,791.401,806.201,783.001,804.701,804.70764
12 Sept 20211,789.801,796.001,784.001,792.001,792.00533
09 Sept 20211,789.601,789.601,789.601,789.601,789.60-
08 Sept 20211,798.701,798.701,787.901,797.401,797.4049
07 Sept 20211,781.701,790.701,781.701,790.701,790.7069
06 Sept 20211,825.701,825.701,792.701,795.901,795.9048
02 Sept 20211,820.901,833.901,818.901,830.901,830.9053
01 Sept 20211,813.201,813.901,806.801,808.701,808.7026
31 Aug 20211,813.501,815.901,809.501,813.101,813.10114
30 Aug 20211,815.901,815.901,801.101,815.001,815.0082
29 Aug 20211,818.201,820.301,807.801,809.001,809.00684
26 Aug 20211,803.401,816.601,803.101,816.601,816.601,219
25 Aug 20211,787.401,792.201,781.001,792.201,792.2061
24 Aug 20211,792.001,792.901,784.001,788.201,788.20812
23 Aug 20211,801.001,805.601,801.001,805.601,805.6022
22 Aug 20211,776.801,804.801,776.801,803.201,803.2032
19 Aug 20211,784.101,787.501,778.201,781.001,781.00235
18 Aug 20211,780.001,789.301,775.501,780.201,780.20245
17 Aug 20211,787.801,791.501,779.001,781.601,781.60263
16 Aug 20211,787.701,794.201,780.001,785.001,785.00200
15 Aug 20211,776.901,787.801,771.901,786.901,786.90219
12 Aug 20211,758.301,777.301,757.401,775.201,775.20436
11 Aug 20211,749.701,752.401,745.501,749.001,749.00739
10 Aug 20211,727.301,752.201,727.301,750.401,750.40542
09 Aug 20211,728.601,735.201,720.101,728.801,728.801,363
08 Aug 20211,753.501,753.801,692.601,723.401,723.401,621
05 Aug 20211,799.801,800.101,758.401,760.001,760.00859
04 Aug 20211,810.801,813.701,796.001,805.101,805.10588
03 Aug 20211,809.301,831.301,806.301,810.501,810.502,860
02 Aug 20211,812.301,813.501,806.001,810.101,810.103,341
01 Aug 20211,812.401,818.701,804.801,818.101,818.101,334
29 July 20211,828.001,830.501,808.901,812.601,812.603,100
28 July 20211,806.601,832.601,806.101,831.201,831.2030,496
27 July 20211,799.501,799.501,799.501,799.501,799.50209,783
26 July 20211,803.701,803.701,799.501,799.501,799.501
25 July 20211,802.501,802.501,797.201,798.701,798.7017
22 July 20211,800.001,801.401,800.001,801.401,801.401
21 July 20211,793.601,805.001,793.601,805.001,805.002
20 July 20211,807.001,807.001,800.001,802.901,802.90135
19 July 20211,812.901,824.001,810.901,810.901,810.90128
18 July 20211,803.301,813.401,803.301,808.701,808.7033
15 July 20211,830.101,831.401,814.501,814.501,814.5078
14 July 20211,831.601,833.001,823.401,828.401,828.4099
13 July 20211,813.101,829.001,813.101,824.301,824.30707
12 July 20211,808.101,812.001,800.601,809.401,809.4078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...