Australia markets closed

Gold Aug 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,802.10-3.30 (-0.18%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 20211,800.001,801.401,800.001,801.401,801.402
22 July 20211,793.601,805.001,793.601,805.001,805.00135
21 July 2021------
20 July 20211,812.901,824.001,810.901,810.901,810.9033
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
25 May 20211,882.501,898.101,882.501,898.101,898.1056
24 May 20211,882.101,884.601,882.101,884.601,884.6039
21 May 20211,872.101,876.701,872.101,876.701,876.705
20 May 20211,865.501,885.001,864.801,881.801,881.8085
19 May 20211,866.401,884.901,863.601,881.301,881.30348
18 May 20211,870.501,870.501,867.801,867.801,867.803
17 May 20211,849.901,867.501,847.201,867.501,867.5013
14 May 20211,824.501,842.901,824.501,837.901,837.9041
13 May 20211,814.701,826.801,814.101,823.801,823.80100
12 May 20211,825.201,825.201,821.701,822.601,822.603
11 May 20211,837.201,838.101,831.601,835.901,835.90420
10 May 20211,835.601,845.601,835.401,837.501,837.5013
07 May 20211,842.901,842.901,831.101,831.101,831.102
06 May 20211,788.901,815.501,787.601,815.501,815.5013
05 May 20211,781.501,784.101,779.201,784.101,784.1057
04 May 20211,788.201,788.501,774.801,775.801,775.80182
03 May 20211,788.501,793.001,788.501,791.401,791.4018
30 Apr 20211,771.801,771.801,763.901,767.301,767.3018
29 Apr 20211,781.001,789.001,758.601,768.101,768.10196
28 Apr 20211,768.201,774.001,764.601,773.201,773.20756
27 Apr 20211,780.001,782.001,777.701,778.001,778.00117
26 Apr 20211,778.001,779.701,770.801,779.201,779.20549
23 Apr 20211,786.101,794.501,772.001,777.001,777.00332
22 Apr 20211,794.201,794.201,779.501,781.201,781.20159
21 Apr 20211,783.001,794.101,777.701,792.301,792.30250
20 Apr 20211,769.301,777.301,765.501,777.301,777.301,464
19 Apr 20211,782.101,788.501,769.401,769.401,769.40144
16 Apr 20211,770.401,779.501,770.101,779.001,779.00625
15 Apr 20211,740.101,767.901,740.101,765.401,765.40368
14 Apr 20211,741.301,745.901,732.701,734.901,734.901,037
13 Apr 20211,733.801,746.901,722.101,746.201,746.20367
12 Apr 20211,740.801,740.801,726.701,731.201,731.2040
09 Apr 20211,750.801,750.801,733.301,743.301,743.30484
08 Apr 20211,736.001,758.001,734.601,756.801,756.801,298
07 Apr 20211,742.701,742.701,733.701,740.101,740.10557
06 Apr 20211,726.901,744.801,726.901,741.501,741.50890
05 Apr 20211,727.901,729.701,721.901,727.001,727.00275
01 Apr 20211,706.801,728.801,706.401,726.501,726.50720
31 Mar 20211,683.701,713.801,676.501,713.801,713.80762
30 Mar 20211,711.001,712.601,676.501,683.901,683.9025,316
29 Mar 20211,712.101,712.101,712.101,712.101,712.10135,457
26 Mar 20211,721.301,732.201,721.301,732.201,732.2033
25 Mar 20211,732.701,733.201,724.501,724.901,724.9015
24 Mar 20211,727.501,732.901,727.501,732.901,732.9026
23 Mar 20211,724.701,724.701,724.701,724.701,724.706
22 Mar 20211,737.801,737.801,737.801,737.801,737.8051
19 Mar 20211,742.201,742.201,733.601,741.401,741.4013
18 Mar 20211,745.801,750.301,721.801,732.201,732.20138
17 Mar 20211,735.301,750.101,725.601,726.801,726.80488
16 Mar 20211,732.301,733.901,726.001,730.601,730.60729
15 Mar 20211,729.501,731.901,722.801,728.901,728.90147
12 Mar 20211,715.901,722.501,699.001,719.501,719.5080
11 Mar 20211,725.601,737.501,720.201,722.301,722.3018
10 Mar 20211,713.601,722.901,711.001,721.501,721.50412
09 Mar 20211,686.201,717.501,685.201,716.601,716.60335
08 Mar 20211,704.701,705.401,673.701,677.701,677.701,290
05 Mar 20211,690.601,701.001,685.001,698.001,698.00302
04 Mar 20211,706.501,717.401,700.201,700.201,700.20521
03 Mar 20211,730.001,732.401,703.501,715.301,715.30501
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...