Australia markets closed

Gold Apr 23 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,964.60-8.90 (-0.45%)
As of 04:20AM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20231,975.401,976.001,959.501,964.601,964.6021,947
28 Mar 20231,972.401,972.401,972.401,972.401,972.40877
27 Mar 20231,957.201,957.201,952.401,952.401,952.40877
24 Mar 20231,991.701,995.401,982.101,982.101,982.1019
23 Mar 20231,990.501,994.601,990.501,993.801,993.8033
22 Mar 20231,946.801,974.001,946.801,946.801,946.8050
21 Mar 20231,973.801,973.801,938.001,938.001,938.0047
20 Mar 20231,988.302,003.901,968.901,979.201,979.20389
17 Mar 20231,946.001,985.101,946.001,969.801,969.8082
16 Mar 20231,909.901,931.701,909.901,919.001,919.00394
15 Mar 20231,903.901,926.601,898.501,926.601,926.60564
14 Mar 20231,912.201,912.201,901.101,906.201,906.20107
13 Mar 20231,890.801,913.101,875.101,911.701,911.70503
10 Mar 20231,852.301,868.501,852.001,862.001,862.00248
09 Mar 20231,816.401,829.301,815.601,829.301,829.30332
08 Mar 20231,811.601,812.901,811.501,812.701,812.7075
07 Mar 20231,840.901,840.901,813.901,813.901,813.90450
06 Mar 20231,853.301,853.801,844.201,847.901,847.905
03 Mar 20231,837.301,855.401,837.301,847.701,847.7061
02 Mar 20231,830.001,836.301,830.001,833.501,833.50154
01 Mar 20231,827.101,841.701,827.101,837.701,837.70211
28 Feb 20231,808.101,830.001,808.101,828.901,828.90618
27 Feb 20231,811.601,817.501,808.901,817.001,817.00829
24 Feb 20231,808.801,808.801,808.801,808.801,808.80404
23 Feb 20231,826.401,827.501,818.001,818.001,818.00291
22 Feb 20231,835.701,836.201,825.101,832.001,832.00278
21 Feb 20231,842.601,843.001,833.001,833.001,833.00862
17 Feb 20231,827.401,842.201,818.401,840.401,840.4035
16 Feb 20231,838.601,843.701,827.201,842.001,842.00222
15 Feb 20231,842.001,842.001,828.201,834.201,834.20368
14 Feb 20231,854.101,862.001,846.201,854.001,854.00656
13 Feb 20231,859.001,861.001,850.001,851.901,851.90569
10 Feb 20231,861.601,863.501,852.401,862.801,862.8027
09 Feb 20231,875.301,884.601,859.801,866.201,866.20223
08 Feb 20231,872.101,880.401,872.101,877.401,877.40230
07 Feb 20231,870.001,875.701,868.001,871.701,871.70297
06 Feb 20231,865.601,880.001,863.401,866.201,866.20424
03 Feb 20231,912.401,917.001,861.501,862.901,862.90992
02 Feb 20231,952.301,959.101,911.301,916.301,916.30748
01 Feb 20231,927.201,955.001,922.001,927.801,927.802,290
31 Jan 20231,923.001,930.401,900.601,929.501,929.501,910
30 Jan 20231,928.301,933.601,920.301,922.901,922.9027,220
27 Jan 20231,928.601,928.601,928.601,928.601,928.60150,902
26 Jan 20231,936.601,937.101,927.101,929.101,929.10131
25 Jan 20231,941.201,941.201,939.801,941.201,941.207
24 Jan 20231,931.801,936.801,931.801,933.901,933.90201
23 Jan 20231,926.501,927.101,915.001,927.101,927.10218
20 Jan 20231,922.101,928.501,921.401,926.401,926.401,346
19 Jan 20231,922.101,931.801,922.101,922.101,922.10371
18 Jan 20231,911.101,911.101,903.101,904.401,904.401,027
17 Jan 20231,920.101,920.101,905.201,907.201,907.20706
16 Jan 20231,920.101,920.101,912.401,912.401,912.40512
13 Jan 20231,899.001,920.901,898.301,918.401,918.40512
12 Jan 20231,877.201,897.401,877.201,895.501,895.5059
11 Jan 20231,873.101,877.801,873.101,874.601,874.601,236
10 Jan 20231,877.801,878.101,871.601,871.601,871.60101
09 Jan 20231,867.001,880.001,867.001,872.701,872.7062
06 Jan 20231,838.401,868.201,835.301,864.201,864.2026
05 Jan 20231,855.201,855.201,834.801,834.801,834.8024
04 Jan 20231,845.601,859.101,845.601,852.801,852.8025
03 Jan 20231,836.201,839.701,836.201,839.701,839.7029
02 Jan 2023------
30 Dec 20221,817.001,822.301,816.801,819.701,819.7095
29 Dec 20221,805.801,819.501,805.801,819.501,819.50277
28 Dec 20221,803.201,807.901,803.101,807.901,807.90434
27 Dec 20221,803.401,826.301,803.401,814.801,814.8069
26 Dec 2022------
23 Dec 20221,794.301,802.801,794.101,795.901,795.9049
22 Dec 20221,818.101,818.101,785.001,787.001,787.00411
21 Dec 20221,817.401,821.401,814.401,815.901,815.9035
20 Dec 20221,786.501,821.401,786.501,815.901,815.9051
19 Dec 20221,791.601,796.301,785.601,787.701,787.7079
16 Dec 20221,777.901,791.401,777.901,790.001,790.00206
15 Dec 20221,801.001,801.001,774.801,777.201,777.20421
14 Dec 20221,810.801,812.801,797.901,807.501,807.501,074
13 Dec 20221,780.701,819.801,780.501,813.901,813.90205
12 Dec 20221,787.301,793.901,777.701,780.501,780.5085
09 Dec 20221,794.901,804.301,791.101,798.101,798.10125
08 Dec 20221,782.001,790.901,782.001,788.701,788.70713
07 Dec 20221,769.301,790.301,769.301,785.501,785.50422
06 Dec 20221,768.601,779.401,767.901,769.301,769.30105
05 Dec 20221,795.701,808.001,764.301,767.401,767.401,713
02 Dec 20221,802.001,802.301,779.401,795.901,795.901,725
01 Dec 20221,768.701,803.701,768.701,801.101,801.101,053
30 Nov 20221,748.101,769.401,745.101,746.001,746.003,339
29 Nov 20221,739.501,758.201,737.901,748.401,748.4019,416
28 Nov 20221,741.301,741.301,740.101,740.101,740.10132,767
25 Nov 20221,753.001,757.901,749.201,753.301,753.30216
23 Nov 20221,736.501,750.901,736.501,744.901,744.9039
22 Nov 20221,741.701,741.701,738.301,738.301,738.3015
21 Nov 20221,739.001,744.901,736.101,737.401,737.40544
18 Nov 20221,763.301,763.301,747.601,751.901,751.90414
17 Nov 20221,763.001,763.001,756.001,760.801,760.8018
16 Nov 20221,776.601,778.901,773.001,773.001,773.00303
15 Nov 20221,770.801,773.801,769.901,773.801,773.8057
14 Nov 20221,762.001,773.601,761.601,773.601,773.60358
11 Nov 20221,763.801,766.001,757.601,766.001,766.00257
10 Nov 20221,708.201,750.301,708.201,750.301,750.30325
09 Nov 20221,707.401,720.201,706.001,710.101,710.10497
08 Nov 20221,703.201,712.101,703.201,712.101,712.1023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...