Gold Dec 22 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
At close: 01:44PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 1,751.00 | 1,761.20 | 1,745.90 | 1,754.00 | 1,754.00 | 132,426 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 1,736.50 | 1,750.90 | 1,736.50 | 1,744.90 | 1,744.90 | 15 |
| 22 Nov 2022 | 1,741.70 | 1,741.70 | 1,738.30 | 1,738.30 | 1,738.30 | 15 |
| 21 Nov 2022 | 1,739.00 | 1,744.90 | 1,736.10 | 1,737.40 | 1,737.40 | 544 |
| 18 Nov 2022 | 1,763.30 | 1,763.30 | 1,747.60 | 1,751.90 | 1,751.90 | 414 |
| 17 Nov 2022 | 1,763.00 | 1,763.00 | 1,756.00 | 1,760.80 | 1,760.80 | 18 |
| 16 Nov 2022 | 1,776.60 | 1,778.90 | 1,773.00 | 1,773.00 | 1,773.00 | 303 |
| 15 Nov 2022 | 1,770.80 | 1,773.80 | 1,769.90 | 1,773.80 | 1,773.80 | 57 |
| 14 Nov 2022 | 1,762.00 | 1,773.60 | 1,761.60 | 1,773.60 | 1,773.60 | 358 |
| 11 Nov 2022 | 1,763.80 | 1,766.00 | 1,757.60 | 1,766.00 | 1,766.00 | 257 |
| 10 Nov 2022 | 1,708.20 | 1,750.30 | 1,708.20 | 1,750.30 | 1,750.30 | 325 |
| 09 Nov 2022 | 1,707.40 | 1,720.20 | 1,706.00 | 1,710.10 | 1,710.10 | 497 |
| 08 Nov 2022 | 1,703.20 | 1,712.10 | 1,703.20 | 1,712.10 | 1,712.10 | 23 |
| 07 Nov 2022 | 1,676.90 | 1,677.90 | 1,672.90 | 1,676.50 | 1,676.50 | 42 |
| 03 Nov 2022 | 1,630.20 | 1,674.50 | 1,629.00 | 1,672.50 | 1,672.50 | 159 |
| 02 Nov 2022 | 1,629.20 | 1,629.20 | 1,615.10 | 1,627.30 | 1,627.30 | 1,427 |
| 01 Nov 2022 | 1,650.80 | 1,664.70 | 1,634.00 | 1,645.70 | 1,645.70 | 612 |
| 31 Oct 2022 | 1,630.80 | 1,653.70 | 1,630.80 | 1,645.00 | 1,645.00 | 985 |
| 30 Oct 2022 | 1,641.80 | 1,641.80 | 1,633.40 | 1,635.90 | 1,635.90 | 522 |
| 27 Oct 2022 | 1,661.00 | 1,661.00 | 1,638.70 | 1,639.60 | 1,639.60 | 626 |
| 26 Oct 2022 | 1,660.70 | 1,660.70 | 1,660.70 | 1,660.70 | 1,660.70 | 2,298 |
| 25 Oct 2022 | 1,649.80 | 1,667.00 | 1,649.80 | 1,664.00 | 1,664.00 | 89 |
| 24 Oct 2022 | 1,648.20 | 1,652.80 | 1,637.30 | 1,652.80 | 1,652.80 | 880 |
| 23 Oct 2022 | 1,662.70 | 1,662.70 | 1,648.70 | 1,648.70 | 1,648.70 | 29 |
| 20 Oct 2022 | 1,634.10 | 1,653.90 | 1,634.10 | 1,651.00 | 1,651.00 | 224 |
| 19 Oct 2022 | 1,622.80 | 1,641.40 | 1,622.80 | 1,630.80 | 1,630.80 | 477 |
| 18 Oct 2022 | 1,637.50 | 1,637.50 | 1,627.50 | 1,627.50 | 1,627.50 | 84 |
| 17 Oct 2022 | 1,651.40 | 1,655.20 | 1,649.00 | 1,649.00 | 1,649.00 | 597 |
| 16 Oct 2022 | 1,650.20 | 1,657.00 | 1,646.80 | 1,657.00 | 1,657.00 | 238 |
| 13 Oct 2022 | 1,665.30 | 1,667.00 | 1,640.00 | 1,641.70 | 1,641.70 | 82 |
| 12 Oct 2022 | 1,675.20 | 1,675.30 | 1,641.50 | 1,670.00 | 1,670.00 | 729 |
| 11 Oct 2022 | 1,668.00 | 1,672.70 | 1,668.00 | 1,670.30 | 1,670.30 | 149 |
| 10 Oct 2022 | 1,661.80 | 1,678.70 | 1,661.00 | 1,678.70 | 1,678.70 | 167 |
| 09 Oct 2022 | 1,693.40 | 1,693.40 | 1,667.00 | 1,667.30 | 1,667.30 | 195 |
| 06 Oct 2022 | 1,710.10 | 1,710.10 | 1,693.70 | 1,700.50 | 1,700.50 | 179 |
| 05 Oct 2022 | 1,721.00 | 1,723.30 | 1,709.10 | 1,711.70 | 1,711.70 | 133 |
| 04 Oct 2022 | 1,724.10 | 1,726.60 | 1,703.00 | 1,711.40 | 1,711.40 | 418 |
| 03 Oct 2022 | 1,701.20 | 1,728.00 | 1,696.00 | 1,721.10 | 1,721.10 | 291 |
| 02 Oct 2022 | 1,667.20 | 1,700.00 | 1,661.90 | 1,692.90 | 1,692.90 | 410 |
| 29 Sept 2022 | 1,661.70 | 1,672.70 | 1,658.00 | 1,662.40 | 1,662.40 | 548 |
| 28 Sept 2022 | 1,657.00 | 1,662.60 | 1,640.00 | 1,658.50 | 1,658.50 | 6,028 |
| 27 Sept 2022 | 1,620.40 | 1,660.40 | 1,620.40 | 1,660.40 | 1,660.40 | 18,311 |
| 26 Sept 2022 | 1,632.20 | 1,636.60 | 1,626.70 | 1,626.70 | 1,626.70 | 888 |
| 25 Sept 2022 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,623.30 | 1,205 |
| 22 Sept 2022 | 1,667.00 | 1,667.00 | 1,645.30 | 1,645.30 | 1,645.30 | 1,224 |
| 21 Sept 2022 | 1,668.30 | 1,670.80 | 1,668.30 | 1,670.80 | 1,670.80 | 973 |
| 20 Sept 2022 | 1,665.50 | 1,680.10 | 1,664.60 | 1,664.60 | 1,664.60 | 2,337 |
| 19 Sept 2022 | 1,659.70 | 1,659.70 | 1,659.70 | 1,659.70 | 1,659.70 | 2,830 |
| 18 Sept 2022 | 1,661.80 | 1,669.40 | 1,658.50 | 1,666.20 | 1,666.20 | 580 |
| 15 Sept 2022 | 1,660.40 | 1,674.90 | 1,651.70 | 1,671.70 | 1,671.70 | 464 |
| 14 Sept 2022 | 1,685.50 | 1,686.00 | 1,662.30 | 1,665.40 | 1,665.40 | 1,125 |
| 13 Sept 2022 | 1,698.70 | 1,701.80 | 1,696.50 | 1,696.50 | 1,696.50 | 532 |
| 12 Sept 2022 | 1,720.50 | 1,720.50 | 1,697.30 | 1,705.00 | 1,705.00 | 432 |
| 11 Sept 2022 | 1,727.40 | 1,728.10 | 1,727.40 | 1,728.10 | 1,728.10 | 68 |
| 08 Sept 2022 | 1,719.20 | 1,720.00 | 1,712.80 | 1,716.20 | 1,716.20 | 635 |
| 07 Sept 2022 | 1,718.20 | 1,718.20 | 1,705.30 | 1,708.00 | 1,708.00 | 1,193 |
| 06 Sept 2022 | 1,694.80 | 1,715.30 | 1,694.70 | 1,715.30 | 1,715.30 | 651 |
| 05 Sept 2022 | 1,709.70 | 1,717.40 | 1,699.70 | 1,700.40 | 1,700.40 | 697 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 1,703.40 | 1,715.70 | 1,703.10 | 1,709.80 | 1,709.80 | 182 |
| 31 Aug 2022 | 1,707.90 | 1,707.90 | 1,693.90 | 1,696.60 | 1,696.60 | 683 |
| 30 Aug 2022 | 1,718.30 | 1,720.90 | 1,708.50 | 1,712.80 | 1,712.80 | 2,133 |
| 29 Aug 2022 | 1,736.40 | 1,739.00 | 1,720.70 | 1,723.20 | 1,723.20 | 385 |
| 28 Aug 2022 | 1,732.40 | 1,741.20 | 1,732.10 | 1,736.60 | 1,736.60 | 950 |
| 25 Aug 2022 | 1,754.00 | 1,755.00 | 1,736.10 | 1,736.10 | 1,736.10 | 202 |
| 24 Aug 2022 | 1,761.60 | 1,761.80 | 1,755.00 | 1,757.70 | 1,757.70 | 172 |
| 23 Aug 2022 | 1,745.00 | 1,751.80 | 1,743.60 | 1,747.80 | 1,747.80 | 187 |
| 22 Aug 2022 | 1,738.00 | 1,748.90 | 1,731.90 | 1,746.80 | 1,746.80 | 509 |
| 21 Aug 2022 | 1,740.50 | 1,740.50 | 1,726.50 | 1,734.00 | 1,734.00 | 347 |
| 18 Aug 2022 | 1,753.70 | 1,754.30 | 1,747.50 | 1,747.60 | 1,747.60 | 49 |
| 17 Aug 2022 | 1,762.90 | 1,762.90 | 1,753.40 | 1,755.30 | 1,755.30 | 321 |
| 16 Aug 2022 | 1,769.70 | 1,769.70 | 1,760.00 | 1,760.30 | 1,760.30 | 23 |
| 15 Aug 2022 | 1,777.40 | 1,777.40 | 1,771.40 | 1,773.20 | 1,773.20 | 308 |
| 14 Aug 2022 | 1,799.00 | 1,799.00 | 1,774.70 | 1,781.40 | 1,781.40 | 64 |
| 11 Aug 2022 | 1,786.30 | 1,800.40 | 1,784.30 | 1,798.60 | 1,798.60 | 187 |
| 10 Aug 2022 | 1,794.30 | 1,794.30 | 1,785.70 | 1,789.70 | 1,789.70 | 1,235 |
| 09 Aug 2022 | 1,804.40 | 1,804.90 | 1,787.80 | 1,795.60 | 1,795.60 | 601 |
| 08 Aug 2022 | 1,790.00 | 1,796.10 | 1,789.00 | 1,794.00 | 1,794.00 | 249 |
| 07 Aug 2022 | 1,771.80 | 1,786.80 | 1,771.80 | 1,786.80 | 1,786.80 | 127 |
| 04 Aug 2022 | 1,791.20 | 1,791.40 | 1,764.20 | 1,772.90 | 1,772.90 | 645 |
| 03 Aug 2022 | 1,769.40 | 1,792.10 | 1,767.70 | 1,788.50 | 1,788.50 | 285 |
| 02 Aug 2022 | 1,756.70 | 1,770.50 | 1,753.00 | 1,758.00 | 1,758.00 | 399 |
| 01 Aug 2022 | 1,772.10 | 1,786.60 | 1,759.40 | 1,771.10 | 1,771.10 | 1,078 |
| 31 July 2022 | 1,763.90 | 1,772.50 | 1,756.10 | 1,769.00 | 1,769.00 | 705 |
| 28 July 2022 | 1,754.00 | 1,765.70 | 1,750.00 | 1,762.90 | 1,762.90 | 3,485 |
| 27 July 2022 | 1,732.30 | 1,755.00 | 1,732.00 | 1,750.30 | 1,750.30 | 37,236 |
| 26 July 2022 | 1,719.10 | 1,719.10 | 1,719.10 | 1,719.10 | 1,719.10 | 144,865 |
| 25 July 2022 | 1,718.00 | 1,718.00 | 1,717.70 | 1,717.70 | 1,717.70 | 1 |
| 24 July 2022 | 1,727.00 | 1,732.00 | 1,719.00 | 1,719.00 | 1,719.00 | 67 |
| 21 July 2022 | 1,713.30 | 1,735.00 | 1,713.00 | 1,727.10 | 1,727.10 | 61 |
| 20 July 2022 | 1,687.00 | 1,715.50 | 1,679.80 | 1,712.70 | 1,712.70 | 183 |
| 19 July 2022 | 1,707.10 | 1,708.50 | 1,699.50 | 1,699.50 | 1,699.50 | 130 |
| 18 July 2022 | 1,712.30 | 1,714.40 | 1,706.10 | 1,710.00 | 1,710.00 | 1,684 |
| 17 July 2022 | 1,712.20 | 1,712.40 | 1,709.20 | 1,709.20 | 1,709.20 | 264 |
| 14 July 2022 | 1,705.40 | 1,709.70 | 1,701.10 | 1,702.40 | 1,702.40 | 721 |
| 13 July 2022 | 1,710.30 | 1,710.50 | 1,704.50 | 1,704.50 | 1,704.50 | 1,289 |
| 12 July 2022 | 1,710.00 | 1,734.20 | 1,710.00 | 1,734.20 | 1,734.20 | 368 |
| 11 July 2022 | 1,734.20 | 1,735.50 | 1,723.30 | 1,723.30 | 1,723.30 | 451 |
| 10 July 2022 | 1,732.50 | 1,736.70 | 1,730.00 | 1,730.00 | 1,730.00 | 75 |
| *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.
