Gold Jun 22 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:16PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 1,815.00 | 1,819.70 | 1,805.00 | 1,815.90 | 1,815.90 | 121 |
| 17 May 2022 | 1,824.90 | 1,828.60 | 1,816.70 | 1,818.20 | 1,818.20 | 121 |
| 16 May 2022 | 1,790.50 | 1,813.50 | 1,787.00 | 1,813.50 | 1,813.50 | 34 |
| 15 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 1,825.00 | 1,825.00 | 1,807.40 | 1,807.40 | 1,807.40 | 335 |
| 12 May 2022 | 1,849.80 | 1,851.90 | 1,822.20 | 1,823.80 | 1,823.80 | 153 |
| 11 May 2022 | 1,841.50 | 1,852.60 | 1,841.00 | 1,852.60 | 1,852.60 | 892 |
| 10 May 2022 | 1,839.90 | 1,839.90 | 1,839.90 | 1,839.90 | 1,839.90 | 1,540 |
| 09 May 2022 | 1,866.60 | 1,867.50 | 1,854.00 | 1,857.10 | 1,857.10 | 304 |
| 08 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | 1,874.70 | 1,890.30 | 1,871.50 | 1,881.20 | 1,881.20 | 214 |
| 05 May 2022 | 1,897.00 | 1,904.30 | 1,874.00 | 1,874.00 | 1,874.00 | 80 |
| 04 May 2022 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1 |
| 03 May 2022 | 1,868.80 | 1,868.80 | 1,868.80 | 1,868.80 | 1,868.80 | 466 |
| 02 May 2022 | 1,896.70 | 1,896.80 | 1,853.00 | 1,861.80 | 1,861.80 | 385 |
| 01 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 1,902.70 | 1,918.20 | 1,902.40 | 1,909.30 | 1,909.30 | 132 |
| 28 Apr 2022 | 1,883.80 | 1,893.00 | 1,872.90 | 1,888.70 | 1,888.70 | 513 |
| 27 Apr 2022 | 1,897.80 | 1,900.60 | 1,882.20 | 1,885.90 | 1,885.90 | 1,786 |
| 26 Apr 2022 | 1,900.50 | 1,909.10 | 1,894.00 | 1,901.40 | 1,901.40 | 302 |
| 25 Apr 2022 | 1,925.00 | 1,925.00 | 1,889.30 | 1,893.20 | 1,893.20 | 748 |
| 24 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | 1,949.60 | 1,950.40 | 1,930.20 | 1,931.00 | 1,931.00 | 178 |
| 21 Apr 2022 | 1,942.50 | 1,944.90 | 1,942.50 | 1,944.90 | 1,944.90 | 4 |
| 20 Apr 2022 | 1,945.50 | 1,953.60 | 1,945.50 | 1,952.30 | 1,952.30 | 621 |
| 19 Apr 2022 | 1,973.80 | 1,978.30 | 1,945.70 | 1,955.70 | 1,955.70 | 130 |
| 18 Apr 2022 | 1,973.40 | 1,997.10 | 1,972.80 | 1,982.90 | 1,982.90 | 196 |
| 17 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | 1,977.20 | 1,978.70 | 1,963.00 | 1,970.90 | 1,970.90 | 101 |
| 13 Apr 2022 | 1,969.50 | 1,981.00 | 1,969.50 | 1,981.00 | 1,981.00 | 204 |
| 12 Apr 2022 | 1,952.50 | 1,977.10 | 1,950.60 | 1,972.10 | 1,972.10 | 246 |
| 11 Apr 2022 | 1,946.60 | 1,968.40 | 1,941.80 | 1,944.30 | 1,944.30 | 163 |
| 10 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | 1,928.80 | 1,947.70 | 1,928.80 | 1,941.60 | 1,941.60 | 153 |
| 07 Apr 2022 | 1,919.50 | 1,934.80 | 1,919.50 | 1,933.80 | 1,933.80 | 311 |
| 06 Apr 2022 | 1,916.70 | 1,931.80 | 1,916.70 | 1,918.40 | 1,918.40 | 138 |
| 05 Apr 2022 | 1,927.10 | 1,943.50 | 1,918.40 | 1,922.90 | 1,922.90 | 412 |
| 04 Apr 2022 | 1,921.20 | 1,936.10 | 1,915.60 | 1,929.20 | 1,929.20 | 371 |
| 03 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | 1,935.00 | 1,938.00 | 1,917.00 | 1,919.10 | 1,919.10 | 1,016 |
| 31 Mar 2022 | 1,933.50 | 1,949.90 | 1,919.10 | 1,949.20 | 1,949.20 | 3,617 |
| 30 Mar 2022 | 1,918.40 | 1,937.00 | 1,914.50 | 1,933.50 | 1,933.50 | 17,765 |
| 29 Mar 2022 | 1,893.50 | 1,912.00 | 1,893.50 | 1,912.00 | 1,912.00 | 128,051 |
| 28 Mar 2022 | 1,932.60 | 1,939.60 | 1,932.60 | 1,939.60 | 1,939.60 | 7 |
| 27 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | 1,953.80 | 1,953.80 | 1,953.80 | 1,953.80 | 1,953.80 | 83 |
| 24 Mar 2022 | 1,963.60 | 1,964.00 | 1,961.60 | 1,961.60 | 1,961.60 | 8 |
| 23 Mar 2022 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 204 |
| 22 Mar 2022 | 1,920.70 | 1,920.70 | 1,920.70 | 1,920.70 | 1,920.70 | 26 |
| 21 Mar 2022 | 1,925.40 | 1,928.60 | 1,925.00 | 1,928.60 | 1,928.60 | 5 |
| 20 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | 1,934.50 | 1,939.30 | 1,928.20 | 1,928.20 | 1,928.20 | 28 |
| 17 Mar 2022 | 1,933.90 | 1,947.20 | 1,933.90 | 1,942.10 | 1,942.10 | 39 |
| 16 Mar 2022 | 1,922.40 | 1,922.40 | 1,907.20 | 1,908.00 | 1,908.00 | 104 |
| 15 Mar 2022 | 1,939.80 | 1,939.90 | 1,910.70 | 1,928.50 | 1,928.50 | 71 |
| 14 Mar 2022 | 1,976.50 | 1,977.70 | 1,959.60 | 1,959.60 | 1,959.60 | 145 |
| 13 Mar 2022 | - | - | - | - | - | - |
| 11 Mar 2022 | 1,985.00 | 1,996.00 | 1,959.90 | 1,982.70 | 1,982.70 | 865 |
| 10 Mar 2022 | 1,978.10 | 2,010.50 | 1,978.10 | 1,998.10 | 1,998.10 | 670 |
| 09 Mar 2022 | 2,053.60 | 2,063.00 | 1,980.80 | 1,985.90 | 1,985.90 | 1,022 |
| 08 Mar 2022 | 1,999.40 | 2,072.00 | 1,998.00 | 2,040.10 | 2,040.10 | 1,813 |
| 07 Mar 2022 | 1,989.00 | 2,001.10 | 1,963.00 | 1,993.90 | 1,993.90 | 2,516 |
| 06 Mar 2022 | - | - | - | - | - | - |
| 04 Mar 2022 | 1,937.00 | 1,970.90 | 1,935.60 | 1,965.10 | 1,965.10 | 47 |
| 03 Mar 2022 | 1,930.50 | 1,940.30 | 1,924.80 | 1,934.40 | 1,934.40 | 122 |
| 02 Mar 2022 | 1,945.60 | 1,948.20 | 1,919.80 | 1,920.90 | 1,920.90 | 109 |
| 01 Mar 2022 | 1,908.30 | 1,942.40 | 1,903.80 | 1,942.40 | 1,942.40 | 547 |
| 28 Feb 2022 | 1,928.30 | 1,928.40 | 1,894.20 | 1,899.40 | 1,899.40 | 390 |
| 27 Feb 2022 | - | - | - | - | - | - |
| 25 Feb 2022 | 1,906.90 | 1,920.00 | 1,883.60 | 1,886.50 | 1,886.50 | 586 |
| 24 Feb 2022 | 1,911.90 | 1,972.50 | 1,911.70 | 1,925.10 | 1,925.10 | 2,706 |
| 23 Feb 2022 | 1,896.60 | 1,910.60 | 1,895.70 | 1,909.20 | 1,909.20 | 73 |
| 22 Feb 2022 | 1,908.10 | 1,912.00 | 1,890.80 | 1,906.10 | 1,906.10 | 173 |
| 20 Feb 2022 | - | - | - | - | - | - |
| 18 Feb 2022 | 1,899.40 | 1,899.40 | 1,890.70 | 1,898.60 | 1,898.60 | 51 |
| 17 Feb 2022 | 1,876.30 | 1,900.70 | 1,876.20 | 1,900.70 | 1,900.70 | 393 |
| 16 Feb 2022 | 1,858.70 | 1,870.20 | 1,856.30 | 1,870.20 | 1,870.20 | 34 |
| 15 Feb 2022 | 1,872.60 | 1,879.70 | 1,847.40 | 1,854.80 | 1,854.80 | 86 |
| 14 Feb 2022 | 1,861.80 | 1,870.60 | 1,854.60 | 1,868.00 | 1,868.00 | 79 |
| 13 Feb 2022 | - | - | - | - | - | - |
| 11 Feb 2022 | 1,822.00 | 1,864.80 | 1,822.00 | 1,840.80 | 1,840.80 | 181 |
| 10 Feb 2022 | 1,833.30 | 1,842.10 | 1,820.80 | 1,836.20 | 1,836.20 | 365 |
| 09 Feb 2022 | 1,825.40 | 1,835.20 | 1,825.30 | 1,835.20 | 1,835.20 | 683 |
| 08 Feb 2022 | 1,818.90 | 1,827.60 | 1,815.00 | 1,826.60 | 1,826.60 | 108 |
| 07 Feb 2022 | 1,812.20 | 1,821.30 | 1,809.10 | 1,820.60 | 1,820.60 | 601 |
| 06 Feb 2022 | - | - | - | - | - | - |
| 04 Feb 2022 | 1,806.00 | 1,813.70 | 1,792.50 | 1,806.60 | 1,806.60 | 571 |
| 03 Feb 2022 | 1,805.80 | 1,808.10 | 1,787.90 | 1,803.00 | 1,803.00 | 466 |
| 02 Feb 2022 | 1,797.80 | 1,810.10 | 1,795.10 | 1,809.20 | 1,809.20 | 1,690 |
| 01 Feb 2022 | 1,797.20 | 1,806.10 | 1,797.10 | 1,800.30 | 1,800.30 | 223 |
| 31 Jan 2022 | 1,788.50 | 1,798.50 | 1,785.10 | 1,795.00 | 1,795.00 | 1,735 |
| 30 Jan 2022 | - | - | - | - | - | - |
| 28 Jan 2022 | 1,797.50 | 1,798.40 | 1,778.80 | 1,784.90 | 1,784.90 | 28,521 |
| 27 Jan 2022 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | 196,036 |
| 26 Jan 2022 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 55 |
| 25 Jan 2022 | 1,843.00 | 1,852.70 | 1,842.00 | 1,852.70 | 1,852.70 | 11 |
| 24 Jan 2022 | 1,837.90 | 1,842.10 | 1,837.90 | 1,841.70 | 1,841.70 | 8 |
| 23 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 1,838.00 | 1,842.40 | 1,828.90 | 1,831.80 | 1,831.80 | 19 |
| 20 Jan 2022 | 1,840.60 | 1,843.00 | 1,838.20 | 1,842.50 | 1,842.50 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
