Australia Markets closed

Gold Feb 22 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,849.10-3.40 (-0.18%)
As of 07:05PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221,848.001,850.001,847.701,849.101,849.101,644
24 Jan 20221,837.901,842.101,837.901,841.701,841.7019
23 Jan 2022------
21 Jan 20221,838.001,842.401,828.901,831.801,831.8019
20 Jan 20221,840.601,843.001,838.201,842.501,842.5020
19 Jan 20221,817.401,843.101,817.401,843.101,843.104
18 Jan 20221,816.801,820.101,812.301,812.301,812.30900
16 Jan 2022------
14 Jan 20221,821.501,822.001,816.501,816.501,816.50816
13 Jan 20221,819.801,823.001,815.401,821.201,821.2040
12 Jan 20221,819.001,827.201,816.901,827.201,827.201,547
11 Jan 20221,803.901,822.501,803.001,818.601,818.60743
10 Jan 20221,794.901,798.701,790.401,798.401,798.40534
09 Jan 2022------
07 Jan 20221,791.801,797.001,784.401,797.001,797.0017
06 Jan 20221,787.101,791.301,787.101,788.701,788.7030
05 Jan 20221,813.101,824.601,813.101,824.601,824.608
04 Jan 20221,800.501,815.301,800.001,814.001,814.0038
03 Jan 20221,830.101,830.101,798.801,799.401,799.40116
02 Jan 2022------
31 Dec 20211,825.101,827.801,821.401,827.501,827.5080
30 Dec 20211,801.701,816.001,796.001,812.701,812.70306
29 Dec 20211,803.201,805.101,791.401,805.101,805.10623
28 Dec 20211,812.001,818.001,805.501,810.201,810.20146
27 Dec 20211,810.001,812.101,807.001,808.101,808.10150
26 Dec 2021------
23 Dec 20211,806.001,811.201,800.801,811.201,811.20193
22 Dec 20211,786.001,805.201,785.501,801.601,801.60567
21 Dec 20211,791.401,796.501,787.901,787.901,787.90575
20 Dec 20211,796.801,799.801,792.001,793.701,793.70226
19 Dec 2021------
17 Dec 20211,804.001,812.901,803.801,803.801,803.80654
16 Dec 20211,781.001,798.101,781.001,796.601,796.6021
15 Dec 20211,767.401,778.701,753.901,762.601,762.60283
14 Dec 20211,787.001,787.001,769.001,770.401,770.40322
13 Dec 20211,784.401,787.101,783.801,786.301,786.30206
12 Dec 2021------
10 Dec 20211,773.801,785.401,769.101,782.901,782.90545
09 Dec 20211,783.501,783.501,771.801,774.601,774.60455
08 Dec 20211,789.901,789.901,779.001,783.401,783.401,383
07 Dec 20211,779.501,786.101,772.301,782.601,782.60308
06 Dec 20211,780.201,783.001,777.201,777.501,777.50381
05 Dec 2021------
03 Dec 20211,767.501,785.101,766.501,782.001,782.00694
02 Dec 20211,780.901,780.901,760.601,760.701,760.701,557
01 Dec 20211,774.801,790.501,772.301,781.601,781.601,128
30 Nov 20211,783.901,808.101,768.701,773.601,773.604,903
29 Nov 20211,791.701,798.901,779.101,782.301,782.3026,926
28 Nov 2021------
26 Nov 20211,791.101,791.401,785.301,785.301,785.30186,800
25 Nov 20211,791.101,791.401,791.101,791.401,791.40188
24 Nov 20211,793.001,793.001,781.401,784.101,784.10188
23 Nov 20211,795.501,795.501,783.501,783.501,783.50264
22 Nov 20211,841.601,841.601,805.701,806.001,806.0014
21 Nov 2021------
19 Nov 20211,851.201,851.201,851.201,851.201,851.2021
18 Nov 20211,861.001,861.001,861.001,861.001,861.009
17 Nov 20211,862.601,869.701,862.601,869.701,869.702
16 Nov 20211,853.601,853.601,853.601,853.601,853.601
15 Nov 20211,864.501,866.901,864.501,866.101,866.1087
14 Nov 2021------
12 Nov 20211,860.801,867.901,847.601,867.901,867.90210
11 Nov 20211,853.901,866.501,853.901,863.201,863.20292
10 Nov 20211,825.801,865.001,824.901,847.601,847.60795
09 Nov 20211,826.101,832.701,820.701,830.201,830.20170
08 Nov 20211,817.001,827.401,816.901,827.401,827.40261
06 Nov 2021------
04 Nov 20211,794.901,817.101,794.901,816.401,816.40239
03 Nov 20211,776.601,798.201,776.201,793.001,793.00103
02 Nov 20211,768.001,768.001,761.801,763.601,763.60108
01 Nov 20211,790.501,795.501,787.701,788.701,788.70213
31 Oct 20211,787.501,795.101,786.701,795.101,795.10142
30 Oct 2021------
28 Oct 20211,793.101,797.001,774.601,783.001,783.00583
27 Oct 20211,795.501,807.301,795.501,801.601,801.60452
26 Oct 20211,791.501,798.101,791.501,797.901,797.90543
25 Oct 20211,808.801,808.801,788.601,792.701,792.70359
24 Oct 20211,794.301,809.001,794.001,806.001,806.00140
23 Oct 2021------
21 Oct 20211,787.101,806.901,784.001,795.501,795.50532
20 Oct 20211,782.001,785.701,781.001,781.201,781.20146
19 Oct 20211,774.601,785.601,774.001,784.101,784.10127
18 Oct 20211,777.601,785.001,767.501,769.701,769.7051
17 Oct 20211,761.601,770.101,759.501,764.801,764.80266
16 Oct 2021------
14 Oct 20211,794.501,795.401,766.601,767.201,767.20874
13 Oct 20211,792.201,799.901,792.001,796.701,796.70337
12 Oct 20211,760.801,794.501,760.801,793.701,793.70150
11 Oct 20211,751.901,768.001,749.801,758.301,758.30139
10 Oct 20211,756.601,757.801,752.201,754.601,754.60128
09 Oct 2021------
07 Oct 20211,757.001,780.001,754.201,756.301,756.30254
06 Oct 20211,762.401,762.401,752.801,757.901,757.90336
05 Oct 20211,759.301,762.901,744.701,760.501,760.5056
04 Oct 20211,764.301,764.301,749.001,759.601,759.6098
03 Oct 20211,764.501,768.901,749.501,766.201,766.20417
02 Oct 2021------
30 Sept 20211,754.301,762.601,748.501,757.001,757.002,220
29 Sept 20211,725.501,760.301,724.501,755.301,755.30997
28 Sept 20211,732.401,744.101,721.401,721.501,721.506,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...