Gold Feb 22 (GC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 07:05PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 1,848.00 | 1,850.00 | 1,847.70 | 1,849.10 | 1,849.10 | 1,644 |
| 24 Jan 2022 | 1,837.90 | 1,842.10 | 1,837.90 | 1,841.70 | 1,841.70 | 19 |
| 23 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 1,838.00 | 1,842.40 | 1,828.90 | 1,831.80 | 1,831.80 | 19 |
| 20 Jan 2022 | 1,840.60 | 1,843.00 | 1,838.20 | 1,842.50 | 1,842.50 | 20 |
| 19 Jan 2022 | 1,817.40 | 1,843.10 | 1,817.40 | 1,843.10 | 1,843.10 | 4 |
| 18 Jan 2022 | 1,816.80 | 1,820.10 | 1,812.30 | 1,812.30 | 1,812.30 | 900 |
| 16 Jan 2022 | - | - | - | - | - | - |
| 14 Jan 2022 | 1,821.50 | 1,822.00 | 1,816.50 | 1,816.50 | 1,816.50 | 816 |
| 13 Jan 2022 | 1,819.80 | 1,823.00 | 1,815.40 | 1,821.20 | 1,821.20 | 40 |
| 12 Jan 2022 | 1,819.00 | 1,827.20 | 1,816.90 | 1,827.20 | 1,827.20 | 1,547 |
| 11 Jan 2022 | 1,803.90 | 1,822.50 | 1,803.00 | 1,818.60 | 1,818.60 | 743 |
| 10 Jan 2022 | 1,794.90 | 1,798.70 | 1,790.40 | 1,798.40 | 1,798.40 | 534 |
| 09 Jan 2022 | - | - | - | - | - | - |
| 07 Jan 2022 | 1,791.80 | 1,797.00 | 1,784.40 | 1,797.00 | 1,797.00 | 17 |
| 06 Jan 2022 | 1,787.10 | 1,791.30 | 1,787.10 | 1,788.70 | 1,788.70 | 30 |
| 05 Jan 2022 | 1,813.10 | 1,824.60 | 1,813.10 | 1,824.60 | 1,824.60 | 8 |
| 04 Jan 2022 | 1,800.50 | 1,815.30 | 1,800.00 | 1,814.00 | 1,814.00 | 38 |
| 03 Jan 2022 | 1,830.10 | 1,830.10 | 1,798.80 | 1,799.40 | 1,799.40 | 116 |
| 02 Jan 2022 | - | - | - | - | - | - |
| 31 Dec 2021 | 1,825.10 | 1,827.80 | 1,821.40 | 1,827.50 | 1,827.50 | 80 |
| 30 Dec 2021 | 1,801.70 | 1,816.00 | 1,796.00 | 1,812.70 | 1,812.70 | 306 |
| 29 Dec 2021 | 1,803.20 | 1,805.10 | 1,791.40 | 1,805.10 | 1,805.10 | 623 |
| 28 Dec 2021 | 1,812.00 | 1,818.00 | 1,805.50 | 1,810.20 | 1,810.20 | 146 |
| 27 Dec 2021 | 1,810.00 | 1,812.10 | 1,807.00 | 1,808.10 | 1,808.10 | 150 |
| 26 Dec 2021 | - | - | - | - | - | - |
| 23 Dec 2021 | 1,806.00 | 1,811.20 | 1,800.80 | 1,811.20 | 1,811.20 | 193 |
| 22 Dec 2021 | 1,786.00 | 1,805.20 | 1,785.50 | 1,801.60 | 1,801.60 | 567 |
| 21 Dec 2021 | 1,791.40 | 1,796.50 | 1,787.90 | 1,787.90 | 1,787.90 | 575 |
| 20 Dec 2021 | 1,796.80 | 1,799.80 | 1,792.00 | 1,793.70 | 1,793.70 | 226 |
| 19 Dec 2021 | - | - | - | - | - | - |
| 17 Dec 2021 | 1,804.00 | 1,812.90 | 1,803.80 | 1,803.80 | 1,803.80 | 654 |
| 16 Dec 2021 | 1,781.00 | 1,798.10 | 1,781.00 | 1,796.60 | 1,796.60 | 21 |
| 15 Dec 2021 | 1,767.40 | 1,778.70 | 1,753.90 | 1,762.60 | 1,762.60 | 283 |
| 14 Dec 2021 | 1,787.00 | 1,787.00 | 1,769.00 | 1,770.40 | 1,770.40 | 322 |
| 13 Dec 2021 | 1,784.40 | 1,787.10 | 1,783.80 | 1,786.30 | 1,786.30 | 206 |
| 12 Dec 2021 | - | - | - | - | - | - |
| 10 Dec 2021 | 1,773.80 | 1,785.40 | 1,769.10 | 1,782.90 | 1,782.90 | 545 |
| 09 Dec 2021 | 1,783.50 | 1,783.50 | 1,771.80 | 1,774.60 | 1,774.60 | 455 |
| 08 Dec 2021 | 1,789.90 | 1,789.90 | 1,779.00 | 1,783.40 | 1,783.40 | 1,383 |
| 07 Dec 2021 | 1,779.50 | 1,786.10 | 1,772.30 | 1,782.60 | 1,782.60 | 308 |
| 06 Dec 2021 | 1,780.20 | 1,783.00 | 1,777.20 | 1,777.50 | 1,777.50 | 381 |
| 05 Dec 2021 | - | - | - | - | - | - |
| 03 Dec 2021 | 1,767.50 | 1,785.10 | 1,766.50 | 1,782.00 | 1,782.00 | 694 |
| 02 Dec 2021 | 1,780.90 | 1,780.90 | 1,760.60 | 1,760.70 | 1,760.70 | 1,557 |
| 01 Dec 2021 | 1,774.80 | 1,790.50 | 1,772.30 | 1,781.60 | 1,781.60 | 1,128 |
| 30 Nov 2021 | 1,783.90 | 1,808.10 | 1,768.70 | 1,773.60 | 1,773.60 | 4,903 |
| 29 Nov 2021 | 1,791.70 | 1,798.90 | 1,779.10 | 1,782.30 | 1,782.30 | 26,926 |
| 28 Nov 2021 | - | - | - | - | - | - |
| 26 Nov 2021 | 1,791.10 | 1,791.40 | 1,785.30 | 1,785.30 | 1,785.30 | 186,800 |
| 25 Nov 2021 | 1,791.10 | 1,791.40 | 1,791.10 | 1,791.40 | 1,791.40 | 188 |
| 24 Nov 2021 | 1,793.00 | 1,793.00 | 1,781.40 | 1,784.10 | 1,784.10 | 188 |
| 23 Nov 2021 | 1,795.50 | 1,795.50 | 1,783.50 | 1,783.50 | 1,783.50 | 264 |
| 22 Nov 2021 | 1,841.60 | 1,841.60 | 1,805.70 | 1,806.00 | 1,806.00 | 14 |
| 21 Nov 2021 | - | - | - | - | - | - |
| 19 Nov 2021 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 21 |
| 18 Nov 2021 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 9 |
| 17 Nov 2021 | 1,862.60 | 1,869.70 | 1,862.60 | 1,869.70 | 1,869.70 | 2 |
| 16 Nov 2021 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | 1 |
| 15 Nov 2021 | 1,864.50 | 1,866.90 | 1,864.50 | 1,866.10 | 1,866.10 | 87 |
| 14 Nov 2021 | - | - | - | - | - | - |
| 12 Nov 2021 | 1,860.80 | 1,867.90 | 1,847.60 | 1,867.90 | 1,867.90 | 210 |
| 11 Nov 2021 | 1,853.90 | 1,866.50 | 1,853.90 | 1,863.20 | 1,863.20 | 292 |
| 10 Nov 2021 | 1,825.80 | 1,865.00 | 1,824.90 | 1,847.60 | 1,847.60 | 795 |
| 09 Nov 2021 | 1,826.10 | 1,832.70 | 1,820.70 | 1,830.20 | 1,830.20 | 170 |
| 08 Nov 2021 | 1,817.00 | 1,827.40 | 1,816.90 | 1,827.40 | 1,827.40 | 261 |
| 06 Nov 2021 | - | - | - | - | - | - |
| 04 Nov 2021 | 1,794.90 | 1,817.10 | 1,794.90 | 1,816.40 | 1,816.40 | 239 |
| 03 Nov 2021 | 1,776.60 | 1,798.20 | 1,776.20 | 1,793.00 | 1,793.00 | 103 |
| 02 Nov 2021 | 1,768.00 | 1,768.00 | 1,761.80 | 1,763.60 | 1,763.60 | 108 |
| 01 Nov 2021 | 1,790.50 | 1,795.50 | 1,787.70 | 1,788.70 | 1,788.70 | 213 |
| 31 Oct 2021 | 1,787.50 | 1,795.10 | 1,786.70 | 1,795.10 | 1,795.10 | 142 |
| 30 Oct 2021 | - | - | - | - | - | - |
| 28 Oct 2021 | 1,793.10 | 1,797.00 | 1,774.60 | 1,783.00 | 1,783.00 | 583 |
| 27 Oct 2021 | 1,795.50 | 1,807.30 | 1,795.50 | 1,801.60 | 1,801.60 | 452 |
| 26 Oct 2021 | 1,791.50 | 1,798.10 | 1,791.50 | 1,797.90 | 1,797.90 | 543 |
| 25 Oct 2021 | 1,808.80 | 1,808.80 | 1,788.60 | 1,792.70 | 1,792.70 | 359 |
| 24 Oct 2021 | 1,794.30 | 1,809.00 | 1,794.00 | 1,806.00 | 1,806.00 | 140 |
| 23 Oct 2021 | - | - | - | - | - | - |
| 21 Oct 2021 | 1,787.10 | 1,806.90 | 1,784.00 | 1,795.50 | 1,795.50 | 532 |
| 20 Oct 2021 | 1,782.00 | 1,785.70 | 1,781.00 | 1,781.20 | 1,781.20 | 146 |
| 19 Oct 2021 | 1,774.60 | 1,785.60 | 1,774.00 | 1,784.10 | 1,784.10 | 127 |
| 18 Oct 2021 | 1,777.60 | 1,785.00 | 1,767.50 | 1,769.70 | 1,769.70 | 51 |
| 17 Oct 2021 | 1,761.60 | 1,770.10 | 1,759.50 | 1,764.80 | 1,764.80 | 266 |
| 16 Oct 2021 | - | - | - | - | - | - |
| 14 Oct 2021 | 1,794.50 | 1,795.40 | 1,766.60 | 1,767.20 | 1,767.20 | 874 |
| 13 Oct 2021 | 1,792.20 | 1,799.90 | 1,792.00 | 1,796.70 | 1,796.70 | 337 |
| 12 Oct 2021 | 1,760.80 | 1,794.50 | 1,760.80 | 1,793.70 | 1,793.70 | 150 |
| 11 Oct 2021 | 1,751.90 | 1,768.00 | 1,749.80 | 1,758.30 | 1,758.30 | 139 |
| 10 Oct 2021 | 1,756.60 | 1,757.80 | 1,752.20 | 1,754.60 | 1,754.60 | 128 |
| 09 Oct 2021 | - | - | - | - | - | - |
| 07 Oct 2021 | 1,757.00 | 1,780.00 | 1,754.20 | 1,756.30 | 1,756.30 | 254 |
| 06 Oct 2021 | 1,762.40 | 1,762.40 | 1,752.80 | 1,757.90 | 1,757.90 | 336 |
| 05 Oct 2021 | 1,759.30 | 1,762.90 | 1,744.70 | 1,760.50 | 1,760.50 | 56 |
| 04 Oct 2021 | 1,764.30 | 1,764.30 | 1,749.00 | 1,759.60 | 1,759.60 | 98 |
| 03 Oct 2021 | 1,764.50 | 1,768.90 | 1,749.50 | 1,766.20 | 1,766.20 | 417 |
| 02 Oct 2021 | - | - | - | - | - | - |
| 30 Sept 2021 | 1,754.30 | 1,762.60 | 1,748.50 | 1,757.00 | 1,757.00 | 2,220 |
| 29 Sept 2021 | 1,725.50 | 1,760.30 | 1,724.50 | 1,755.30 | 1,755.30 | 997 |
| 28 Sept 2021 | 1,732.40 | 1,744.10 | 1,721.40 | 1,721.50 | 1,721.50 | 6,634 |
| *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.
