Australia markets closed

Gold Dec 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,768.10-29.80 (-1.66%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,794.501,795.401,766.601,767.201,767.20337
14 Oct 20211,792.201,799.901,792.001,796.701,796.70337
13 Oct 20211,760.801,794.501,760.801,793.701,793.70150
12 Oct 20211,751.901,768.001,749.801,758.301,758.30139
11 Oct 20211,756.601,757.801,752.201,754.601,754.60128
08 Oct 20211,757.001,780.001,754.201,756.301,756.30254
07 Oct 20211,762.401,762.401,752.801,757.901,757.90336
06 Oct 20211,759.301,762.901,744.701,760.501,760.5056
05 Oct 20211,764.301,764.301,749.001,759.601,759.6098
04 Oct 20211,764.501,768.901,749.501,766.201,766.20417
01 Oct 20211,754.301,762.601,748.501,757.001,757.002,220
30 Sept 20211,725.501,760.301,724.501,755.301,755.30997
29 Sept 20211,732.401,744.101,721.401,721.501,721.506,634
28 Sept 20211,739.601,741.701,726.801,735.801,735.8015,748
27 Sept 20211,751.701,754.401,747.501,750.001,750.00808
24 Sept 20211,749.701,749.701,745.001,749.701,749.7076
23 Sept 20211,766.801,766.801,738.201,747.701,747.7031
22 Sept 20211,776.701,784.301,767.001,776.701,776.7017
21 Sept 20211,762.201,776.001,759.001,776.001,776.00106
20 Sept 20211,751.801,761.801,750.901,761.801,761.80185
17 Sept 20211,758.801,763.001,749.401,749.401,749.40581
16 Sept 20211,792.901,792.901,743.901,754.601,754.601,645
15 Sept 20211,803.701,803.701,792.401,792.401,792.4059
14 Sept 20211,791.401,806.201,783.001,804.701,804.70764
13 Sept 20211,789.801,796.001,784.001,792.001,792.00533
10 Sept 20211,789.601,789.601,789.601,789.601,789.60-
09 Sept 20211,798.701,798.701,787.901,797.401,797.4049
08 Sept 20211,781.701,790.701,781.701,790.701,790.7069
07 Sept 20211,825.701,825.701,792.701,795.901,795.9048
03 Sept 20211,820.901,833.901,818.901,830.901,830.9053
02 Sept 20211,813.201,813.901,806.801,808.701,808.7026
01 Sept 20211,813.501,815.901,809.501,813.101,813.10114
31 Aug 20211,815.901,815.901,801.101,815.001,815.0082
30 Aug 20211,818.201,820.301,807.801,809.001,809.00684
27 Aug 20211,803.401,816.601,803.101,816.601,816.601,219
26 Aug 20211,787.401,792.201,781.001,792.201,792.2061
25 Aug 20211,792.001,792.901,784.001,788.201,788.20812
24 Aug 20211,801.001,805.601,801.001,805.601,805.6022
23 Aug 20211,776.801,804.801,776.801,803.201,803.2032
20 Aug 20211,784.101,787.501,778.201,781.001,781.00235
19 Aug 20211,780.001,789.301,775.501,780.201,780.20245
18 Aug 20211,787.801,791.501,779.001,781.601,781.60263
17 Aug 20211,787.701,794.201,780.001,785.001,785.00200
16 Aug 20211,776.901,787.801,771.901,786.901,786.90219
13 Aug 20211,758.301,777.301,757.401,775.201,775.20436
12 Aug 20211,749.701,752.401,745.501,749.001,749.00739
11 Aug 20211,727.301,752.201,727.301,750.401,750.40542
10 Aug 20211,728.601,735.201,720.101,728.801,728.801,363
09 Aug 20211,753.501,753.801,692.601,723.401,723.401,621
06 Aug 20211,799.801,800.101,758.401,760.001,760.00859
05 Aug 20211,810.801,813.701,796.001,805.101,805.10588
04 Aug 20211,809.301,831.301,806.301,810.501,810.502,860
03 Aug 20211,812.301,813.501,806.001,810.101,810.103,341
02 Aug 20211,812.401,818.701,804.801,818.101,818.101,334
30 July 20211,828.001,830.501,808.901,812.601,812.603,100
29 July 20211,806.601,832.601,806.101,831.201,831.2030,496
28 July 20211,799.501,799.501,799.501,799.501,799.50209,783
27 July 20211,803.701,803.701,799.501,799.501,799.501
26 July 20211,802.501,802.501,797.201,798.701,798.7017
23 July 20211,800.001,801.401,800.001,801.401,801.401
22 July 20211,793.601,805.001,793.601,805.001,805.002
21 July 20211,807.001,807.001,800.001,802.901,802.90135
20 July 20211,812.901,824.001,810.901,810.901,810.90128
19 July 20211,803.301,813.401,803.301,808.701,808.7033
16 July 20211,830.101,831.401,814.501,814.501,814.5078
15 July 20211,831.601,833.001,823.401,828.401,828.4099
14 July 20211,813.101,829.001,813.101,824.301,824.30707
13 July 20211,808.101,812.001,800.601,809.401,809.4078
12 July 20211,802.601,805.501,799.501,805.501,805.50147
09 July 20211,803.601,810.101,798.801,810.001,810.00218
08 July 20211,797.001,818.501,797.001,799.601,799.60148
07 July 20211,798.701,808.401,797.201,801.501,801.50244
06 July 20211,786.701,809.801,786.701,793.501,793.50332
02 July 20211,778.701,787.901,778.301,782.601,782.6023
01 July 20211,775.701,781.201,768.801,775.901,775.9044
30 June 20211,761.101,770.801,759.201,770.801,770.8051
29 June 20211,776.801,777.101,752.101,762.801,762.80419
28 June 20211,779.601,779.601,779.601,779.601,779.60888
25 June 20211,777.701,788.001,775.201,776.601,776.6035
24 June 20211,778.901,786.401,775.601,775.601,775.6078
23 June 20211,780.701,793.201,780.601,782.301,782.30136
22 June 20211,783.401,786.901,775.901,776.301,776.30101
21 June 20211,768.801,785.201,766.801,781.801,781.8038
18 June 20211,775.701,792.401,767.901,767.901,767.90354
17 June 20211,811.801,823.301,769.601,773.801,773.801,135
16 June 20211,859.401,860.101,809.201,859.501,859.50117
15 June 20211,866.401,867.201,854.401,854.501,854.5078
14 June 20211,866.201,866.601,846.501,864.001,864.0041
11 June 20211,900.901,902.301,875.201,877.401,877.40349
10 June 20211,887.701,899.801,871.501,894.201,894.20186
09 June 20211,894.901,897.701,889.201,893.201,893.20148
08 June 20211,896.501,902.901,890.001,892.201,892.20930
07 June 20211,890.501,899.701,883.201,896.801,896.8087
04 June 20211,869.301,895.501,854.001,889.801,889.80367
03 June 20211,908.801,908.801,865.001,871.201,871.201,021
02 June 20211,899.201,908.801,896.001,907.501,907.501,267
01 June 20211,905.101,916.201,892.801,902.901,902.90640
28 May 20211,897.501,905.401,881.901,902.501,902.502,415
27 May 20211,896.801,903.901,888.201,895.701,895.7035,794
26 May 20211,901.301,901.301,901.301,901.301,901.30170,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...