Australia markets closed

Gold Aug 24 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,416.00-5.90 (-0.24%)
At close: 04:59PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 July 20242,399.802,414.002,391.302,414.002,414.0072
11 July 20242,378.702,416.702,378.702,415.002,415.0072
10 July 20242,366.302,377.002,365.802,372.202,372.2019
09 July 20242,363.102,363.702,360.102,360.102,360.109
08 July 20242,381.702,383.802,352.802,355.202,355.2064
05 July 20242,354.902,388.502,354.902,388.502,388.5072
03 July 20242,330.902,361.602,330.902,359.802,359.8059
02 July 20242,330.702,334.602,323.002,323.002,323.0030
01 July 20242,323.802,329.702,321.702,327.602,327.60237
28 June 20242,325.402,338.302,319.002,327.702,327.7092
27 June 20242,296.802,329.002,295.002,324.502,324.501,532
26 June 20242,307.902,314.402,298.002,299.202,299.20986
25 June 20242,324.402,333.002,316.602,316.602,316.60105
24 June 20242,323.302,332.902,322.702,330.002,330.0099
21 June 20242,331.202,331.202,316.402,316.402,316.4076
20 June 20242,328.902,354.002,328.302,353.802,353.80183
18 June 20242,311.802,330.402,311.802,330.402,330.4043
17 June 20242,320.202,320.202,309.602,312.402,312.40110
14 June 20242,307.002,331.402,305.802,331.402,331.40948
13 June 20242,309.402,317.702,296.202,300.202,300.20298
12 June 20242,314.902,338.702,310.302,336.002,336.00132
11 June 20242,300.002,314.102,300.002,307.502,307.50871
10 June 20242,290.602,309.302,290.502,307.702,307.7069
07 June 20242,379.902,385.102,285.402,305.202,305.20269
06 June 20242,355.002,375.802,355.002,370.302,370.30179
05 June 20242,326.402,354.302,326.202,354.102,354.10295
04 June 20242,347.502,347.702,313.902,325.502,325.50890
03 June 20242,322.602,347.502,312.002,346.602,346.60781
31 May 20242,344.102,354.002,319.002,322.902,322.90941
30 May 20242,336.902,349.502,320.802,342.902,342.9032,587
29 May 20242,340.302,340.302,340.302,340.302,340.30119,317
28 May 20242,336.902,359.702,336.902,355.202,355.2026
24 May 20242,342.602,345.402,332.502,332.502,332.5025
23 May 20242,371.202,371.202,335.002,335.002,335.00365
22 May 20242,417.502,417.602,375.802,389.202,389.20180
21 May 20242,429.502,429.502,421.002,421.702,421.706
20 May 20242,415.802,435.802,409.702,433.902,433.9040
17 May 20242,380.702,415.802,380.702,412.202,412.20213
16 May 20242,389.502,392.202,380.002,380.002,380.007
15 May 20242,361.602,388.702,356.002,388.702,388.7029
14 May 20242,336.002,358.002,336.002,353.402,353.406
13 May 20242,358.302,358.302,336.102,336.102,336.1014
10 May 20242,367.302,367.302,367.302,367.302,367.30126
09 May 20242,310.702,339.502,310.702,332.102,332.105
08 May 20242,313.602,313.602,313.602,313.602,313.604
07 May 20242,324.302,324.302,315.202,315.202,315.2025
06 May 20242,322.802,325.502,314.202,321.602,321.609
03 May 20242,300.002,301.002,277.602,299.002,299.00194
02 May 20242,321.702,324.702,292.302,299.202,299.2056
01 May 20242,287.702,327.302,283.802,299.902,299.9042
30 Apr 20242,322.502,322.502,291.402,291.402,291.40113
29 Apr 20242,334.802,345.502,327.902,345.402,345.40405
26 Apr 20242,347.902,347.902,332.802,334.802,334.80717
25 Apr 20242,315.002,329.802,305.002,329.802,329.801,024
24 Apr 20242,321.302,328.702,314.602,324.502,324.5095
23 Apr 20242,327.702,330.802,294.202,327.702,327.70171
22 Apr 20242,383.302,383.302,326.902,332.202,332.2053
19 Apr 20242,379.302,399.802,377.302,398.402,398.40160
18 Apr 20242,368.402,384.402,368.402,382.302,382.30128
17 Apr 20242,384.202,391.402,369.302,371.702,371.7037
16 Apr 20242,384.002,390.802,371.402,390.802,390.8041
15 Apr 20242,362.102,384.702,326.002,365.802,365.801,801
12 Apr 20242,377.302,429.002,334.302,356.202,356.20584
11 Apr 20242,341.502,376.302,330.602,354.802,354.80283
10 Apr 20242,346.602,358.102,327.702,329.602,329.60377
09 Apr 20242,337.802,364.702,337.802,343.502,343.50211
08 Apr 20242,325.602,341.802,319.002,331.702,331.70202
05 Apr 20242,289.202,328.402,267.402,325.702,325.70344
04 Apr 20242,301.702,302.902,280.002,288.802,288.80251
03 Apr 20242,281.702,298.802,267.902,294.402,294.40285
02 Apr 20242,252.002,279.202,247.602,261.002,261.00435
01 Apr 20242,235.702,264.202,230.002,236.502,236.50400
28 Mar 20242,193.602,234.102,187.102,217.402,217.402,040
27 Mar 20242,179.402,196.202,172.102,190.602,190.6031,200
26 Mar 20242,182.702,182.702,175.602,175.602,175.60202,373
25 Mar 20242,166.202,179.402,166.202,174.802,174.8079
22 Mar 20242,179.202,179.602,157.502,158.102,158.1019
21 Mar 20242,207.002,211.602,182.402,182.402,182.4063
20 Mar 20242,157.302,185.902,150.902,157.902,157.9017
19 Mar 20242,156.102,156.302,156.102,156.302,156.3012
18 Mar 20242,146.202,160.702,146.202,160.702,160.7021
15 Mar 20242,161.702,161.702,157.302,157.302,157.30100
14 Mar 20242,163.002,163.002,162.302,163.002,163.00515
13 Mar 20242,162.502,175.402,162.502,175.402,175.4020
12 Mar 20242,182.502,182.702,160.402,160.402,160.40550
11 Mar 20242,181.002,184.002,177.202,182.502,182.50738
08 Mar 20242,167.302,194.902,166.302,178.602,178.60259
07 Mar 20242,147.002,163.002,147.002,158.002,158.00152
06 Mar 20242,125.502,150.302,125.502,150.302,150.30443
05 Mar 20242,114.902,133.502,111.402,133.502,133.501,287
04 Mar 20242,083.602,119.802,080.702,117.702,117.70805
01 Mar 20242,043.102,086.902,041.802,086.902,086.901,210
29 Feb 20242,034.302,049.802,034.302,045.702,045.70706
28 Feb 20242,029.502,037.002,024.802,033.002,033.00581
27 Feb 20242,035.902,035.902,034.002,034.002,034.00964
26 Feb 20242,034.102,035.402,024.802,028.502,028.50143
23 Feb 20242,026.002,038.602,014.902,038.602,038.6022
22 Feb 20242,033.202,033.202,019.702,019.702,019.70964
21 Feb 20242,028.202,028.202,022.302,022.302,022.3015
20 Feb 20242,015.602,029.002,015.602,027.502,027.501,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...