Gold Dec 22 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 04:56PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 1,805.50 | 1,796.10 | 1,789.00 | 1,810.90 | 1,810.90 | 117,577 |
| 08 Aug 2022 | 1,771.80 | 1,786.80 | 1,771.80 | 1,786.80 | 1,786.80 | 645 |
| 05 Aug 2022 | 1,791.20 | 1,791.40 | 1,764.20 | 1,772.90 | 1,772.90 | 645 |
| 04 Aug 2022 | 1,769.40 | 1,792.10 | 1,767.70 | 1,788.50 | 1,788.50 | 285 |
| 03 Aug 2022 | 1,756.70 | 1,770.50 | 1,753.00 | 1,758.00 | 1,758.00 | 399 |
| 02 Aug 2022 | 1,772.10 | 1,786.60 | 1,759.40 | 1,771.10 | 1,771.10 | 1,078 |
| 01 Aug 2022 | 1,763.90 | 1,772.50 | 1,756.10 | 1,769.00 | 1,769.00 | 705 |
| 29 July 2022 | 1,754.00 | 1,765.70 | 1,750.00 | 1,762.90 | 1,762.90 | 3,485 |
| 28 July 2022 | 1,732.30 | 1,755.00 | 1,732.00 | 1,750.30 | 1,750.30 | 37,236 |
| 27 July 2022 | 1,719.10 | 1,719.10 | 1,719.10 | 1,719.10 | 1,719.10 | 144,865 |
| 26 July 2022 | 1,718.00 | 1,718.00 | 1,717.70 | 1,717.70 | 1,717.70 | 1 |
| 25 July 2022 | 1,727.00 | 1,732.00 | 1,719.00 | 1,719.00 | 1,719.00 | 67 |
| 22 July 2022 | 1,713.30 | 1,735.00 | 1,713.00 | 1,727.10 | 1,727.10 | 61 |
| 21 July 2022 | 1,687.00 | 1,715.50 | 1,679.80 | 1,712.70 | 1,712.70 | 183 |
| 20 July 2022 | 1,707.10 | 1,708.50 | 1,699.50 | 1,699.50 | 1,699.50 | 130 |
| 19 July 2022 | 1,712.30 | 1,714.40 | 1,706.10 | 1,710.00 | 1,710.00 | 1,684 |
| 18 July 2022 | 1,712.20 | 1,712.40 | 1,709.20 | 1,709.20 | 1,709.20 | 264 |
| 15 July 2022 | 1,705.40 | 1,709.70 | 1,701.10 | 1,702.40 | 1,702.40 | 721 |
| 14 July 2022 | 1,710.30 | 1,710.50 | 1,704.50 | 1,704.50 | 1,704.50 | 1,289 |
| 13 July 2022 | 1,710.00 | 1,734.20 | 1,710.00 | 1,734.20 | 1,734.20 | 368 |
| 12 July 2022 | 1,734.20 | 1,735.50 | 1,723.30 | 1,723.30 | 1,723.30 | 451 |
| 11 July 2022 | 1,732.50 | 1,736.70 | 1,730.00 | 1,730.00 | 1,730.00 | 75 |
| 08 July 2022 | 1,738.10 | 1,749.30 | 1,732.10 | 1,740.60 | 1,740.60 | 370 |
| 07 July 2022 | 1,745.20 | 1,745.20 | 1,737.00 | 1,737.90 | 1,737.90 | 1,869 |
| 06 July 2022 | 1,762.50 | 1,768.00 | 1,734.00 | 1,734.90 | 1,734.90 | 1,729 |
| 05 July 2022 | 1,805.40 | 1,805.40 | 1,761.80 | 1,761.80 | 1,761.80 | 64 |
| 04 July 2022 | - | - | - | - | - | - |
| 01 July 2022 | 1,795.50 | 1,806.10 | 1,791.60 | 1,798.90 | 1,798.90 | 77 |
| 30 June 2022 | 1,809.60 | 1,817.30 | 1,801.00 | 1,804.10 | 1,804.10 | 328 |
| 29 June 2022 | 1,818.30 | 1,830.30 | 1,812.80 | 1,813.70 | 1,813.70 | 173 |
| 28 June 2022 | 1,824.20 | 1,826.00 | 1,817.50 | 1,817.50 | 1,817.50 | 391 |
| 27 June 2022 | 1,830.50 | 1,830.70 | 1,819.90 | 1,820.90 | 1,820.90 | 77 |
| 24 June 2022 | 1,820.50 | 1,826.50 | 1,815.80 | 1,826.50 | 1,826.50 | 61 |
| 23 June 2022 | 1,835.50 | 1,841.20 | 1,825.70 | 1,825.70 | 1,825.70 | 9 |
| 22 June 2022 | 1,829.50 | 1,842.70 | 1,821.60 | 1,834.30 | 1,834.30 | 115 |
| 21 June 2022 | 1,835.30 | 1,838.60 | 1,830.10 | 1,834.60 | 1,834.60 | 216 |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 1,853.70 | 1,853.70 | 1,833.60 | 1,835.60 | 1,835.60 | 170 |
| 16 June 2022 | 1,819.20 | 1,850.60 | 1,814.90 | 1,845.70 | 1,845.70 | 136 |
| 15 June 2022 | 1,814.10 | 1,839.00 | 1,810.80 | 1,815.30 | 1,815.30 | 108 |
| 14 June 2022 | 1,825.00 | 1,825.50 | 1,805.30 | 1,809.50 | 1,809.50 | 536 |
| 13 June 2022 | 1,873.80 | 1,873.80 | 1,818.70 | 1,828.00 | 1,828.00 | 127 |
| 10 June 2022 | 1,842.70 | 1,875.60 | 1,823.90 | 1,871.50 | 1,871.50 | 1,490 |
| 09 June 2022 | 1,846.10 | 1,850.10 | 1,837.90 | 1,848.80 | 1,848.80 | 159 |
| 08 June 2022 | 1,844.80 | 1,855.00 | 1,844.40 | 1,851.90 | 1,851.90 | 218 |
| 07 June 2022 | 1,836.90 | 1,851.60 | 1,835.00 | 1,847.50 | 1,847.50 | 1,168 |
| 06 June 2022 | 1,849.00 | 1,854.10 | 1,839.20 | 1,839.20 | 1,839.20 | 142 |
| 03 June 2022 | 1,867.60 | 1,871.80 | 1,845.40 | 1,845.40 | 1,845.40 | 53 |
| 02 June 2022 | 1,845.40 | 1,868.70 | 1,842.10 | 1,866.50 | 1,866.50 | 551 |
| 01 June 2022 | 1,831.00 | 1,847.90 | 1,825.30 | 1,843.30 | 1,843.30 | 1,623 |
| 31 May 2022 | 1,850.30 | 1,862.10 | 1,832.80 | 1,842.70 | 1,842.70 | 4,073 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 1,848.30 | 1,860.70 | 1,845.90 | 1,851.30 | 1,851.30 | 30,091 |
| 26 May 2022 | 1,840.40 | 1,847.40 | 1,840.40 | 1,847.40 | 1,847.40 | 123,355 |
| 25 May 2022 | 1,846.20 | 1,846.20 | 1,846.20 | 1,846.20 | 1,846.20 | - |
| 24 May 2022 | 1,852.50 | 1,867.00 | 1,852.50 | 1,865.10 | 1,865.10 | 33 |
| 23 May 2022 | 1,846.30 | 1,863.00 | 1,845.80 | 1,847.80 | 1,847.80 | 216 |
| 20 May 2022 | 1,839.10 | 1,841.80 | 1,836.30 | 1,841.80 | 1,841.80 | 110 |
| 19 May 2022 | 1,810.90 | 1,841.20 | 1,810.70 | 1,841.20 | 1,841.20 | 138 |
| 18 May 2022 | 1,815.00 | 1,819.70 | 1,805.00 | 1,815.90 | 1,815.90 | 311 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| *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.
