Gold Dec 20 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,042.70-26.70 (-1.29%)
As of 3:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 2,066.40 | 2,074.50 | 2,040.10 | 2,064.30 | 2,064.30 | 41,779,419 |
| 06 Aug 2020 | 2,045.50 | 2,063.00 | 2,040.00 | 2,051.50 | 2,051.50 | 1,422 |
| 05 Aug 2020 | 2,024.00 | 2,050.20 | 2,011.00 | 2,031.10 | 2,031.10 | 1,422 |
| 04 Aug 2020 | 1,971.00 | 2,016.20 | 1,968.80 | 2,001.20 | 2,001.20 | 2,010 |
| 03 Aug 2020 | 1,984.30 | 1,984.30 | 1,955.50 | 1,966.00 | 1,966.00 | 683 |
| 02 Aug 2020 | 1,997.40 | 2,009.50 | 1,974.20 | 1,998.00 | 1,998.00 | 1,033,923 |
| 31 Jul 2020 | 1,948.60 | 1,981.10 | 1,948.00 | 1,962.80 | 1,962.80 | 2,914 |
| 30 Jul 2020 | 1,963.40 | 1,965.10 | 1,930.00 | 1,942.30 | 1,942.30 | 28,853 |
| 29 Jul 2020 | 1,953.20 | 1,953.50 | 1,952.60 | 1,953.50 | 1,953.50 | 209,835 |
| 28 Jul 2020 | 1,931.50 | 1,944.70 | 1,928.60 | 1,944.70 | 1,944.70 | 825 |
| 27 Jul 2020 | 1,901.70 | 1,938.00 | 1,901.50 | 1,931.00 | 1,931.00 | 364 |
| 26 Jul 2020 | 1,901.20 | 1,911.90 | 1,899.00 | 1,911.20 | 1,911.20 | 1,233,176 |
| 24 Jul 2020 | 1,884.30 | 1,897.30 | 1,884.30 | 1,897.30 | 1,897.30 | 474 |
| 23 Jul 2020 | 1,868.70 | 1,890.30 | 1,868.50 | 1,889.10 | 1,889.10 | 133 |
| 22 Jul 2020 | 1,858.10 | 1,867.00 | 1,854.70 | 1,864.10 | 1,864.10 | 213 |
| 21 Jul 2020 | 1,822.00 | 1,842.40 | 1,822.00 | 1,842.40 | 1,842.40 | 117 |
| 20 Jul 2020 | 1,807.00 | 1,817.30 | 1,807.00 | 1,815.90 | 1,815.90 | 89 |
| 19 Jul 2020 | 1,812.30 | 1,812.50 | 1,809.80 | 1,810.50 | 1,810.50 | 259,521 |
| 17 Jul 2020 | 1,798.50 | 1,810.10 | 1,798.50 | 1,808.30 | 1,808.30 | 24 |
| 16 Jul 2020 | 1,810.90 | 1,810.90 | 1,794.30 | 1,798.70 | 1,798.70 | 146 |
| 15 Jul 2020 | 1,806.10 | 1,813.50 | 1,806.10 | 1,811.40 | 1,811.40 | 167 |
| 14 Jul 2020 | 1,791.00 | 1,811.50 | 1,791.00 | 1,810.60 | 1,810.60 | 339 |
| 13 Jul 2020 | 1,805.00 | 1,811.00 | 1,805.00 | 1,811.00 | 1,811.00 | 164 |
| 12 Jul 2020 | 1,803.40 | 1,806.00 | 1,802.10 | 1,804.10 | 1,804.10 | 295,015 |
| 10 Jul 2020 | 1,805.50 | 1,805.50 | 1,797.70 | 1,798.20 | 1,798.20 | 236 |
| 09 Jul 2020 | 1,816.10 | 1,819.80 | 1,799.20 | 1,799.20 | 1,799.20 | 396 |
| 08 Jul 2020 | 1,801.50 | 1,817.90 | 1,801.50 | 1,815.50 | 1,815.50 | 209 |
| 07 Jul 2020 | 1,789.30 | 1,804.20 | 1,783.30 | 1,804.20 | 1,804.20 | 751 |
| 06 Jul 2020 | 1,788.20 | 1,790.10 | 1,788.20 | 1,788.50 | 1,788.50 | 172 |
| 05 Jul 2020 | 1,787.00 | 1,788.80 | 1,785.30 | 1,786.80 | 1,786.80 | 149,415 |
| 02 Jul 2020 | 1,773.40 | 1,784.00 | 1,768.70 | 1,784.00 | 1,784.00 | 215 |
| 01 Jul 2020 | 1,793.60 | 1,798.00 | 1,765.80 | 1,773.20 | 1,773.20 | 331 |
| 30 Jun 2020 | 1,777.30 | 1,793.20 | 1,774.40 | 1,793.00 | 1,793.00 | 986 |
| 29 Jun 2020 | 1,779.80 | 1,780.20 | 1,774.30 | 1,774.80 | 1,774.80 | 584 |
| 28 Jun 2020 | 1,789.20 | 1,790.40 | 1,785.00 | 1,785.30 | 1,785.30 | 500,645 |
| 26 Jun 2020 | 1,766.00 | 1,772.50 | 1,764.70 | 1,772.50 | 1,772.50 | 640 |
| 25 Jun 2020 | 1,761.70 | 1,764.80 | 1,759.80 | 1,762.10 | 1,762.10 | 207 |
| 24 Jun 2020 | 1,778.30 | 1,783.10 | 1,764.50 | 1,765.80 | 1,765.80 | 961 |
| 23 Jun 2020 | 1,755.40 | 1,776.30 | 1,754.20 | 1,772.10 | 1,772.10 | 666 |
| 22 Jun 2020 | 1,755.20 | 1,767.60 | 1,750.50 | 1,756.70 | 1,756.70 | 1,356 |
| 21 Jun 2020 | 1,765.80 | 1,766.20 | 1,759.40 | 1,760.80 | 1,760.80 | 734,410 |
| 19 Jun 2020 | 1,723.70 | 1,750.70 | 1,723.50 | 1,745.90 | 1,745.90 | 1,329 |
| 18 Jun 2020 | 1,730.50 | 1,734.10 | 1,717.30 | 1,724.80 | 1,724.80 | 110 |
| 17 Jun 2020 | 1,714.70 | 1,729.20 | 1,714.70 | 1,729.20 | 1,729.20 | 51 |
| 16 Jun 2020 | 1,726.30 | 1,729.60 | 1,722.40 | 1,729.60 | 1,729.60 | 22 |
| 15 Jun 2020 | 1,730.00 | 1,730.00 | 1,703.30 | 1,720.30 | 1,720.30 | 188 |
| 14 Jun 2020 | 1,740.70 | 1,743.80 | 1,735.80 | 1,740.60 | 1,740.60 | 287,169 |
| 12 Jun 2020 | 1,724.90 | 1,743.00 | 1,724.90 | 1,729.30 | 1,729.30 | 318 |
| 11 Jun 2020 | 1,737.20 | 1,744.10 | 1,720.00 | 1,732.00 | 1,732.00 | 347 |
| 10 Jun 2020 | 1,716.10 | 1,740.80 | 1,711.90 | 1,713.30 | 1,713.30 | 718 |
| 09 Jun 2020 | 1,694.60 | 1,720.90 | 1,692.00 | 1,714.70 | 1,714.70 | 690 |
| 08 Jun 2020 | 1,679.10 | 1,699.40 | 1,675.90 | 1,698.30 | 1,698.30 | 587 |
| 07 Jun 2020 | 1,686.70 | 1,688.20 | 1,680.70 | 1,684.10 | 1,684.10 | 342,242 |
| 05 Jun 2020 | 1,711.80 | 1,711.80 | 1,668.60 | 1,676.20 | 1,676.20 | 1,502 |
| 04 Jun 2020 | 1,694.50 | 1,718.90 | 1,694.50 | 1,718.90 | 1,718.90 | 807 |
| 03 Jun 2020 | 1,726.30 | 1,726.30 | 1,684.50 | 1,697.80 | 1,697.80 | 2,755 |
| 02 Jun 2020 | 1,743.00 | 1,745.50 | 1,721.80 | 1,725.20 | 1,725.20 | 741 |
| 01 Jun 2020 | 1,740.40 | 1,747.00 | 1,727.10 | 1,737.80 | 1,737.80 | 871 |
| 31 May 2020 | 1,749.80 | 1,758.60 | 1,740.40 | 1,755.10 | 1,755.10 | 444,305 |
| 29 May 2020 | 1,718.80 | 1,738.30 | 1,715.10 | 1,736.90 | 1,736.90 | 1,526 |
| 28 May 2020 | 1,709.30 | 1,727.80 | 1,705.00 | 1,713.30 | 1,713.30 | 23,355 |
| 27 May 2020 | 1,685.60 | 1,710.30 | 1,685.60 | 1,710.30 | 1,710.30 | 137,416 |
| 26 May 2020 | 1,726.40 | 1,726.40 | 1,704.80 | 1,704.80 | 1,704.80 | 39 |
| 24 May 2020 | 1,731.30 | 1,732.60 | 1,729.60 | 1,730.10 | 1,730.10 | 93,921 |
| 22 May 2020 | 1,726.60 | 1,734.60 | 1,726.60 | 1,734.60 | 1,734.60 | 6 |
| 21 May 2020 | 1,746.80 | 1,746.80 | 1,720.50 | 1,720.50 | 1,720.50 | 528 |
| 20 May 2020 | 1,751.60 | 1,752.10 | 1,745.60 | 1,750.60 | 1,750.60 | 16 |
| 19 May 2020 | 1,744.20 | 1,749.50 | 1,744.20 | 1,744.20 | 1,744.20 | 167 |
| 18 May 2020 | 1,755.70 | 1,770.50 | 1,731.80 | 1,731.80 | 1,731.80 | 229 |
| 17 May 2020 | 1,757.50 | 1,768.30 | 1,755.20 | 1,767.90 | 1,767.90 | 714,482 |
| 15 May 2020 | 1,739.70 | 1,753.40 | 1,739.70 | 1,753.40 | 1,753.40 | 719 |
| 14 May 2020 | 1,724.30 | 1,743.10 | 1,720.50 | 1,738.10 | 1,738.10 | 672 |
| 13 May 2020 | 1,702.00 | 1,721.30 | 1,701.90 | 1,713.90 | 1,713.90 | 431 |
| 12 May 2020 | 1,699.30 | 1,713.10 | 1,699.30 | 1,704.40 | 1,704.40 | 324 |
| 11 May 2020 | 1,702.30 | 1,704.50 | 1,690.20 | 1,695.30 | 1,695.30 | 749 |
| 10 May 2020 | 1,706.00 | 1,711.30 | 1,703.90 | 1,708.60 | 1,708.60 | 350,038 |
| 08 May 2020 | 1,726.20 | 1,728.90 | 1,703.80 | 1,709.90 | 1,709.90 | 330 |
| 07 May 2020 | 1,686.20 | 1,721.80 | 1,685.60 | 1,721.80 | 1,721.80 | 853 |
| 06 May 2020 | 1,704.00 | 1,704.00 | 1,684.20 | 1,684.20 | 1,684.20 | 469 |
| 05 May 2020 | 1,701.50 | 1,704.40 | 1,697.20 | 1,704.40 | 1,704.40 | 82 |
| 04 May 2020 | 1,702.60 | 1,709.00 | 1,699.60 | 1,706.90 | 1,706.90 | 320 |
| 03 May 2020 | 1,711.20 | 1,711.90 | 1,700.30 | 1,706.40 | 1,706.40 | 474,348 |
| 01 May 2020 | 1,686.60 | 1,701.50 | 1,670.50 | 1,694.50 | 1,694.50 | 337 |
| 30 Apr 2020 | 1,719.30 | 1,719.30 | 1,680.80 | 1,684.20 | 1,684.20 | 327 |
| 29 Apr 2020 | 1,710.00 | 1,713.50 | 1,702.00 | 1,703.40 | 1,703.40 | 373 |
| 28 Apr 2020 | 1,716.60 | 1,716.60 | 1,707.10 | 1,710.50 | 1,710.50 | 1,255 |
| 27 Apr 2020 | 1,731.90 | 1,731.90 | 1,711.90 | 1,711.90 | 1,711.90 | 169 |
| 26 Apr 2020 | 1,740.20 | 1,743.30 | 1,737.10 | 1,741.40 | 1,741.40 | 269,034 |
| 24 Apr 2020 | 1,744.00 | 1,744.00 | 1,714.50 | 1,723.50 | 1,723.50 | 221 |
| 23 Apr 2020 | 1,734.00 | 1,745.10 | 1,733.30 | 1,733.30 | 1,733.30 | 482 |
| 22 Apr 2020 | 1,696.00 | 1,728.70 | 1,684.80 | 1,728.70 | 1,728.70 | 453 |
| 21 Apr 2020 | 1,697.00 | 1,707.10 | 1,659.90 | 1,678.20 | 1,678.20 | 666 |
| 20 Apr 2020 | 1,686.00 | 1,701.60 | 1,680.00 | 1,701.60 | 1,701.60 | 106 |
| 19 Apr 2020 | 1,693.10 | 1,694.80 | 1,686.20 | 1,690.20 | 1,690.20 | 380,197 |
| 17 Apr 2020 | 1,715.70 | 1,725.00 | 1,684.90 | 1,689.20 | 1,689.20 | 223 |
| 16 Apr 2020 | 1,731.00 | 1,750.60 | 1,715.00 | 1,720.40 | 1,720.40 | 162 |
| 15 Apr 2020 | 1,739.40 | 1,744.90 | 1,722.70 | 1,727.20 | 1,727.20 | 642 |
| 14 Apr 2020 | 1,756.80 | 1,775.00 | 1,739.50 | 1,756.70 | 1,756.70 | 675 |
| 13 Apr 2020 | 1,722.00 | 1,756.80 | 1,710.70 | 1,744.80 | 1,744.80 | 696 |
| 12 Apr 2020 | 1,742.30 | 1,747.70 | 1,731.80 | 1,738.20 | 1,738.20 | 576,785 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
