Gold Aug 21 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,802.10-3.30 (-0.18%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 July 2021 | 1,800.00 | 1,801.40 | 1,800.00 | 1,801.40 | 1,801.40 | 2 |
| 22 July 2021 | 1,793.60 | 1,805.00 | 1,793.60 | 1,805.00 | 1,805.00 | 135 |
| 21 July 2021 | - | - | - | - | - | - |
| 20 July 2021 | 1,812.90 | 1,824.00 | 1,810.90 | 1,810.90 | 1,810.90 | 33 |
| 19 July 2021 | 1,803.30 | 1,813.40 | 1,803.30 | 1,808.70 | 1,808.70 | 33 |
| 16 July 2021 | 1,830.10 | 1,831.40 | 1,814.50 | 1,814.50 | 1,814.50 | 78 |
| 15 July 2021 | 1,831.60 | 1,833.00 | 1,823.40 | 1,828.40 | 1,828.40 | 99 |
| 14 July 2021 | 1,813.10 | 1,829.00 | 1,813.10 | 1,824.30 | 1,824.30 | 707 |
| 13 July 2021 | 1,808.10 | 1,812.00 | 1,800.60 | 1,809.40 | 1,809.40 | 78 |
| 12 July 2021 | 1,802.60 | 1,805.50 | 1,799.50 | 1,805.50 | 1,805.50 | 147 |
| 09 July 2021 | 1,803.60 | 1,810.10 | 1,798.80 | 1,810.00 | 1,810.00 | 218 |
| 08 July 2021 | 1,797.00 | 1,818.50 | 1,797.00 | 1,799.60 | 1,799.60 | 148 |
| 07 July 2021 | 1,798.70 | 1,808.40 | 1,797.20 | 1,801.50 | 1,801.50 | 244 |
| 06 July 2021 | 1,786.70 | 1,809.80 | 1,786.70 | 1,793.50 | 1,793.50 | 332 |
| 02 July 2021 | 1,778.70 | 1,787.90 | 1,778.30 | 1,782.60 | 1,782.60 | 23 |
| 01 July 2021 | 1,775.70 | 1,781.20 | 1,768.80 | 1,775.90 | 1,775.90 | 44 |
| 30 June 2021 | 1,761.10 | 1,770.80 | 1,759.20 | 1,770.80 | 1,770.80 | 51 |
| 29 June 2021 | 1,776.80 | 1,777.10 | 1,752.10 | 1,762.80 | 1,762.80 | 419 |
| 28 June 2021 | 1,779.60 | 1,779.60 | 1,779.60 | 1,779.60 | 1,779.60 | 888 |
| 25 June 2021 | 1,777.70 | 1,788.00 | 1,775.20 | 1,776.60 | 1,776.60 | 35 |
| 24 June 2021 | 1,778.90 | 1,786.40 | 1,775.60 | 1,775.60 | 1,775.60 | 78 |
| 23 June 2021 | 1,780.70 | 1,793.20 | 1,780.60 | 1,782.30 | 1,782.30 | 136 |
| 22 June 2021 | 1,783.40 | 1,786.90 | 1,775.90 | 1,776.30 | 1,776.30 | 101 |
| 21 June 2021 | 1,768.80 | 1,785.20 | 1,766.80 | 1,781.80 | 1,781.80 | 38 |
| 18 June 2021 | 1,775.70 | 1,792.40 | 1,767.90 | 1,767.90 | 1,767.90 | 354 |
| 17 June 2021 | 1,811.80 | 1,823.30 | 1,769.60 | 1,773.80 | 1,773.80 | 1,135 |
| 16 June 2021 | 1,859.40 | 1,860.10 | 1,809.20 | 1,859.50 | 1,859.50 | 117 |
| 15 June 2021 | 1,866.40 | 1,867.20 | 1,854.40 | 1,854.50 | 1,854.50 | 78 |
| 14 June 2021 | 1,866.20 | 1,866.60 | 1,846.50 | 1,864.00 | 1,864.00 | 41 |
| 11 June 2021 | 1,900.90 | 1,902.30 | 1,875.20 | 1,877.40 | 1,877.40 | 349 |
| 10 June 2021 | 1,887.70 | 1,899.80 | 1,871.50 | 1,894.20 | 1,894.20 | 186 |
| 09 June 2021 | 1,894.90 | 1,897.70 | 1,889.20 | 1,893.20 | 1,893.20 | 148 |
| 08 June 2021 | 1,896.50 | 1,902.90 | 1,890.00 | 1,892.20 | 1,892.20 | 930 |
| 07 June 2021 | 1,890.50 | 1,899.70 | 1,883.20 | 1,896.80 | 1,896.80 | 87 |
| 04 June 2021 | 1,869.30 | 1,895.50 | 1,854.00 | 1,889.80 | 1,889.80 | 367 |
| 03 June 2021 | 1,908.80 | 1,908.80 | 1,865.00 | 1,871.20 | 1,871.20 | 1,021 |
| 02 June 2021 | 1,899.20 | 1,908.80 | 1,896.00 | 1,907.50 | 1,907.50 | 1,267 |
| 01 June 2021 | 1,905.10 | 1,916.20 | 1,892.80 | 1,902.90 | 1,902.90 | 640 |
| 28 May 2021 | 1,897.50 | 1,905.40 | 1,881.90 | 1,902.50 | 1,902.50 | 2,415 |
| 27 May 2021 | 1,896.80 | 1,903.90 | 1,888.20 | 1,895.70 | 1,895.70 | 35,794 |
| 26 May 2021 | 1,901.30 | 1,901.30 | 1,901.30 | 1,901.30 | 1,901.30 | 170,526 |
| 25 May 2021 | 1,882.50 | 1,898.10 | 1,882.50 | 1,898.10 | 1,898.10 | 56 |
| 24 May 2021 | 1,882.10 | 1,884.60 | 1,882.10 | 1,884.60 | 1,884.60 | 39 |
| 21 May 2021 | 1,872.10 | 1,876.70 | 1,872.10 | 1,876.70 | 1,876.70 | 5 |
| 20 May 2021 | 1,865.50 | 1,885.00 | 1,864.80 | 1,881.80 | 1,881.80 | 85 |
| 19 May 2021 | 1,866.40 | 1,884.90 | 1,863.60 | 1,881.30 | 1,881.30 | 348 |
| 18 May 2021 | 1,870.50 | 1,870.50 | 1,867.80 | 1,867.80 | 1,867.80 | 3 |
| 17 May 2021 | 1,849.90 | 1,867.50 | 1,847.20 | 1,867.50 | 1,867.50 | 13 |
| 14 May 2021 | 1,824.50 | 1,842.90 | 1,824.50 | 1,837.90 | 1,837.90 | 41 |
| 13 May 2021 | 1,814.70 | 1,826.80 | 1,814.10 | 1,823.80 | 1,823.80 | 100 |
| 12 May 2021 | 1,825.20 | 1,825.20 | 1,821.70 | 1,822.60 | 1,822.60 | 3 |
| 11 May 2021 | 1,837.20 | 1,838.10 | 1,831.60 | 1,835.90 | 1,835.90 | 420 |
| 10 May 2021 | 1,835.60 | 1,845.60 | 1,835.40 | 1,837.50 | 1,837.50 | 13 |
| 07 May 2021 | 1,842.90 | 1,842.90 | 1,831.10 | 1,831.10 | 1,831.10 | 2 |
| 06 May 2021 | 1,788.90 | 1,815.50 | 1,787.60 | 1,815.50 | 1,815.50 | 13 |
| 05 May 2021 | 1,781.50 | 1,784.10 | 1,779.20 | 1,784.10 | 1,784.10 | 57 |
| 04 May 2021 | 1,788.20 | 1,788.50 | 1,774.80 | 1,775.80 | 1,775.80 | 182 |
| 03 May 2021 | 1,788.50 | 1,793.00 | 1,788.50 | 1,791.40 | 1,791.40 | 18 |
| 30 Apr 2021 | 1,771.80 | 1,771.80 | 1,763.90 | 1,767.30 | 1,767.30 | 18 |
| 29 Apr 2021 | 1,781.00 | 1,789.00 | 1,758.60 | 1,768.10 | 1,768.10 | 196 |
| 28 Apr 2021 | 1,768.20 | 1,774.00 | 1,764.60 | 1,773.20 | 1,773.20 | 756 |
| 27 Apr 2021 | 1,780.00 | 1,782.00 | 1,777.70 | 1,778.00 | 1,778.00 | 117 |
| 26 Apr 2021 | 1,778.00 | 1,779.70 | 1,770.80 | 1,779.20 | 1,779.20 | 549 |
| 23 Apr 2021 | 1,786.10 | 1,794.50 | 1,772.00 | 1,777.00 | 1,777.00 | 332 |
| 22 Apr 2021 | 1,794.20 | 1,794.20 | 1,779.50 | 1,781.20 | 1,781.20 | 159 |
| 21 Apr 2021 | 1,783.00 | 1,794.10 | 1,777.70 | 1,792.30 | 1,792.30 | 250 |
| 20 Apr 2021 | 1,769.30 | 1,777.30 | 1,765.50 | 1,777.30 | 1,777.30 | 1,464 |
| 19 Apr 2021 | 1,782.10 | 1,788.50 | 1,769.40 | 1,769.40 | 1,769.40 | 144 |
| 16 Apr 2021 | 1,770.40 | 1,779.50 | 1,770.10 | 1,779.00 | 1,779.00 | 625 |
| 15 Apr 2021 | 1,740.10 | 1,767.90 | 1,740.10 | 1,765.40 | 1,765.40 | 368 |
| 14 Apr 2021 | 1,741.30 | 1,745.90 | 1,732.70 | 1,734.90 | 1,734.90 | 1,037 |
| 13 Apr 2021 | 1,733.80 | 1,746.90 | 1,722.10 | 1,746.20 | 1,746.20 | 367 |
| 12 Apr 2021 | 1,740.80 | 1,740.80 | 1,726.70 | 1,731.20 | 1,731.20 | 40 |
| 09 Apr 2021 | 1,750.80 | 1,750.80 | 1,733.30 | 1,743.30 | 1,743.30 | 484 |
| 08 Apr 2021 | 1,736.00 | 1,758.00 | 1,734.60 | 1,756.80 | 1,756.80 | 1,298 |
| 07 Apr 2021 | 1,742.70 | 1,742.70 | 1,733.70 | 1,740.10 | 1,740.10 | 557 |
| 06 Apr 2021 | 1,726.90 | 1,744.80 | 1,726.90 | 1,741.50 | 1,741.50 | 890 |
| 05 Apr 2021 | 1,727.90 | 1,729.70 | 1,721.90 | 1,727.00 | 1,727.00 | 275 |
| 01 Apr 2021 | 1,706.80 | 1,728.80 | 1,706.40 | 1,726.50 | 1,726.50 | 720 |
| 31 Mar 2021 | 1,683.70 | 1,713.80 | 1,676.50 | 1,713.80 | 1,713.80 | 762 |
| 30 Mar 2021 | 1,711.00 | 1,712.60 | 1,676.50 | 1,683.90 | 1,683.90 | 25,316 |
| 29 Mar 2021 | 1,712.10 | 1,712.10 | 1,712.10 | 1,712.10 | 1,712.10 | 135,457 |
| 26 Mar 2021 | 1,721.30 | 1,732.20 | 1,721.30 | 1,732.20 | 1,732.20 | 33 |
| 25 Mar 2021 | 1,732.70 | 1,733.20 | 1,724.50 | 1,724.90 | 1,724.90 | 15 |
| 24 Mar 2021 | 1,727.50 | 1,732.90 | 1,727.50 | 1,732.90 | 1,732.90 | 26 |
| 23 Mar 2021 | 1,724.70 | 1,724.70 | 1,724.70 | 1,724.70 | 1,724.70 | 6 |
| 22 Mar 2021 | 1,737.80 | 1,737.80 | 1,737.80 | 1,737.80 | 1,737.80 | 51 |
| 19 Mar 2021 | 1,742.20 | 1,742.20 | 1,733.60 | 1,741.40 | 1,741.40 | 13 |
| 18 Mar 2021 | 1,745.80 | 1,750.30 | 1,721.80 | 1,732.20 | 1,732.20 | 138 |
| 17 Mar 2021 | 1,735.30 | 1,750.10 | 1,725.60 | 1,726.80 | 1,726.80 | 488 |
| 16 Mar 2021 | 1,732.30 | 1,733.90 | 1,726.00 | 1,730.60 | 1,730.60 | 729 |
| 15 Mar 2021 | 1,729.50 | 1,731.90 | 1,722.80 | 1,728.90 | 1,728.90 | 147 |
| 12 Mar 2021 | 1,715.90 | 1,722.50 | 1,699.00 | 1,719.50 | 1,719.50 | 80 |
| 11 Mar 2021 | 1,725.60 | 1,737.50 | 1,720.20 | 1,722.30 | 1,722.30 | 18 |
| 10 Mar 2021 | 1,713.60 | 1,722.90 | 1,711.00 | 1,721.50 | 1,721.50 | 412 |
| 09 Mar 2021 | 1,686.20 | 1,717.50 | 1,685.20 | 1,716.60 | 1,716.60 | 335 |
| 08 Mar 2021 | 1,704.70 | 1,705.40 | 1,673.70 | 1,677.70 | 1,677.70 | 1,290 |
| 05 Mar 2021 | 1,690.60 | 1,701.00 | 1,685.00 | 1,698.00 | 1,698.00 | 302 |
| 04 Mar 2021 | 1,706.50 | 1,717.40 | 1,700.20 | 1,700.20 | 1,700.20 | 521 |
| 03 Mar 2021 | 1,730.00 | 1,732.40 | 1,703.50 | 1,715.30 | 1,715.30 | 501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
