Australia markets open in 2 hours 54 minutes

Gold Dec 22 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,810.90+5.70 (+0.32%)
As of 04:56PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221,805.501,796.101,789.001,810.901,810.90117,577
08 Aug 20221,771.801,786.801,771.801,786.801,786.80645
05 Aug 20221,791.201,791.401,764.201,772.901,772.90645
04 Aug 20221,769.401,792.101,767.701,788.501,788.50285
03 Aug 20221,756.701,770.501,753.001,758.001,758.00399
02 Aug 20221,772.101,786.601,759.401,771.101,771.101,078
01 Aug 20221,763.901,772.501,756.101,769.001,769.00705
29 July 20221,754.001,765.701,750.001,762.901,762.903,485
28 July 20221,732.301,755.001,732.001,750.301,750.3037,236
27 July 20221,719.101,719.101,719.101,719.101,719.10144,865
26 July 20221,718.001,718.001,717.701,717.701,717.701
25 July 20221,727.001,732.001,719.001,719.001,719.0067
22 July 20221,713.301,735.001,713.001,727.101,727.1061
21 July 20221,687.001,715.501,679.801,712.701,712.70183
20 July 20221,707.101,708.501,699.501,699.501,699.50130
19 July 20221,712.301,714.401,706.101,710.001,710.001,684
18 July 20221,712.201,712.401,709.201,709.201,709.20264
15 July 20221,705.401,709.701,701.101,702.401,702.40721
14 July 20221,710.301,710.501,704.501,704.501,704.501,289
13 July 20221,710.001,734.201,710.001,734.201,734.20368
12 July 20221,734.201,735.501,723.301,723.301,723.30451
11 July 20221,732.501,736.701,730.001,730.001,730.0075
08 July 20221,738.101,749.301,732.101,740.601,740.60370
07 July 20221,745.201,745.201,737.001,737.901,737.901,869
06 July 20221,762.501,768.001,734.001,734.901,734.901,729
05 July 20221,805.401,805.401,761.801,761.801,761.8064
04 July 2022------
01 July 20221,795.501,806.101,791.601,798.901,798.9077
30 June 20221,809.601,817.301,801.001,804.101,804.10328
29 June 20221,818.301,830.301,812.801,813.701,813.70173
28 June 20221,824.201,826.001,817.501,817.501,817.50391
27 June 20221,830.501,830.701,819.901,820.901,820.9077
24 June 20221,820.501,826.501,815.801,826.501,826.5061
23 June 20221,835.501,841.201,825.701,825.701,825.709
22 June 20221,829.501,842.701,821.601,834.301,834.30115
21 June 20221,835.301,838.601,830.101,834.601,834.60216
20 June 2022------
17 June 20221,853.701,853.701,833.601,835.601,835.60170
16 June 20221,819.201,850.601,814.901,845.701,845.70136
15 June 20221,814.101,839.001,810.801,815.301,815.30108
14 June 20221,825.001,825.501,805.301,809.501,809.50536
13 June 20221,873.801,873.801,818.701,828.001,828.00127
10 June 20221,842.701,875.601,823.901,871.501,871.501,490
09 June 20221,846.101,850.101,837.901,848.801,848.80159
08 June 20221,844.801,855.001,844.401,851.901,851.90218
07 June 20221,836.901,851.601,835.001,847.501,847.501,168
06 June 20221,849.001,854.101,839.201,839.201,839.20142
03 June 20221,867.601,871.801,845.401,845.401,845.4053
02 June 20221,845.401,868.701,842.101,866.501,866.50551
01 June 20221,831.001,847.901,825.301,843.301,843.301,623
31 May 20221,850.301,862.101,832.801,842.701,842.704,073
30 May 2022------
27 May 20221,848.301,860.701,845.901,851.301,851.3030,091
26 May 20221,840.401,847.401,840.401,847.401,847.40123,355
25 May 20221,846.201,846.201,846.201,846.201,846.20-
24 May 20221,852.501,867.001,852.501,865.101,865.1033
23 May 20221,846.301,863.001,845.801,847.801,847.80216
20 May 20221,839.101,841.801,836.301,841.801,841.80110
19 May 20221,810.901,841.201,810.701,841.201,841.20138
18 May 20221,815.001,819.701,805.001,815.901,815.90311
17 May 20221,824.901,828.601,816.701,818.201,818.20121
16 May 20221,790.501,813.501,787.001,813.501,813.5034
13 May 20221,825.001,825.001,807.401,807.401,807.40335
12 May 20221,849.801,851.901,822.201,823.801,823.80153
11 May 20221,841.501,852.601,841.001,852.601,852.60892
10 May 20221,839.901,839.901,839.901,839.901,839.901,540
09 May 20221,866.601,867.501,854.001,857.101,857.10304
06 May 20221,874.701,890.301,871.501,881.201,881.20214
05 May 20221,897.001,904.301,874.001,874.001,874.0080
04 May 20221,867.001,867.001,867.001,867.001,867.001
03 May 20221,868.801,868.801,868.801,868.801,868.80466
02 May 20221,896.701,896.801,853.001,861.801,861.80385
29 Apr 20221,902.701,918.201,902.401,909.301,909.30132
28 Apr 20221,883.801,893.001,872.901,888.701,888.70513
27 Apr 20221,897.801,900.601,882.201,885.901,885.901,786
26 Apr 20221,900.501,909.101,894.001,901.401,901.40302
25 Apr 20221,925.001,925.001,889.301,893.201,893.20748
22 Apr 20221,949.601,950.401,930.201,931.001,931.00178
21 Apr 20221,942.501,944.901,942.501,944.901,944.904
20 Apr 20221,945.501,953.601,945.501,952.301,952.30621
19 Apr 20221,973.801,978.301,945.701,955.701,955.70130
18 Apr 20221,973.401,997.101,972.801,982.901,982.90196
14 Apr 20221,977.201,978.701,963.001,970.901,970.90101
13 Apr 20221,969.501,981.001,969.501,981.001,981.00204
12 Apr 20221,952.501,977.101,950.601,972.101,972.10246
11 Apr 20221,946.601,968.401,941.801,944.301,944.30163
08 Apr 20221,928.801,947.701,928.801,941.601,941.60153
07 Apr 20221,919.501,934.801,919.501,933.801,933.80311
06 Apr 20221,916.701,931.801,916.701,918.401,918.40138
05 Apr 20221,927.101,943.501,918.401,922.901,922.90412
04 Apr 20221,921.201,936.101,915.601,929.201,929.20371
01 Apr 20221,935.001,938.001,917.001,919.101,919.101,016
31 Mar 20221,933.501,949.901,919.101,949.201,949.203,617
30 Mar 20221,918.401,937.001,914.501,933.501,933.5017,765
29 Mar 20221,893.501,912.001,893.501,912.001,912.00128,051
28 Mar 20221,932.601,939.601,932.601,939.601,939.607
25 Mar 20221,953.801,953.801,953.801,953.801,953.8083
24 Mar 20221,963.601,964.001,961.601,961.601,961.608
23 Mar 20221,936.601,936.601,936.601,936.601,936.60204
22 Mar 20221,920.701,920.701,920.701,920.701,920.7026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...