Australia markets closed

Gold Jun 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,744.10-14.10 (-0.80%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20211,750.801,750.801,733.301,743.301,743.301,298
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
02 Mar 20211,709.401,733.101,708.701,733.101,733.10867
01 Mar 20211,737.101,747.001,720.301,722.501,722.50407
26 Feb 20211,768.101,768.201,718.801,728.101,728.101,593
25 Feb 20211,801.501,802.001,766.701,774.401,774.401,049
24 Feb 20211,805.801,805.801,796.401,796.401,796.401,500
23 Feb 20211,809.601,811.301,796.401,804.401,804.40569
22 Feb 20211,784.001,807.801,784.001,806.701,806.70165
19 Feb 20211,764.301,787.601,764.301,775.801,775.80118
18 Feb 20211,776.101,784.601,766.001,773.401,773.40587
17 Feb 20211,785.801,789.701,768.801,771.101,771.10614
16 Feb 20211,820.901,823.401,787.301,797.201,797.201,141
12 Feb 20211,825.001,827.501,809.201,821.601,821.60259
11 Feb 20211,840.501,845.001,820.901,824.901,824.90602
10 Feb 20211,842.601,851.101,837.001,840.601,840.60543
09 Feb 20211,841.901,843.301,830.701,835.301,835.30184
08 Feb 20211,816.301,836.701,809.001,831.901,831.90254
05 Feb 20211,794.301,813.501,790.901,810.901,810.901,278
04 Feb 20211,832.201,832.201,782.801,788.901,788.902,375
03 Feb 20211,834.801,842.401,829.801,832.201,832.201,195
02 Feb 20211,859.601,861.301,827.601,830.501,830.501,293
01 Feb 20211,866.601,871.901,850.001,860.801,860.801,494
29 Jan 20211,842.001,876.001,838.701,847.301,847.301,634
28 Jan 20211,843.401,862.901,831.501,837.901,837.9027,283
27 Jan 20211,844.901,844.901,844.901,844.901,844.90195,540
26 Jan 20211,855.801,855.801,850.701,850.701,850.7059
25 Jan 20211,864.701,864.701,851.801,854.901,854.9026
22 Jan 20211,854.901,855.701,852.701,855.701,855.708
21 Jan 20211,865.301,868.001,865.301,865.301,865.306
20 Jan 20211,847.801,866.601,844.401,865.901,865.9016
19 Jan 20211,802.001,842.901,802.001,839.501,839.5013
15 Jan 20211,829.401,829.401,825.001,829.301,829.3031
14 Jan 20211,836.701,850.701,836.701,850.301,850.30149
13 Jan 20211,858.001,858.601,853.601,853.601,853.60189
12 Jan 20211,849.001,859.701,839.401,842.901,842.90176
11 Jan 20211,826.501,849.601,826.501,849.601,849.6020
08 Jan 20211,908.001,908.001,834.101,834.101,834.1060
07 Jan 20211,922.601,926.701,912.001,912.301,912.30122
06 Jan 20211,952.001,959.901,901.501,906.901,906.90331
05 Jan 20211,941.701,952.701,941.301,952.701,952.70113
04 Jan 20211,912.201,945.101,912.201,944.701,944.70154
31 Dec 20201,897.001,901.301,892.701,893.101,893.10127
30 Dec 20201,879.901,895.801,877.301,891.001,891.00444
29 Dec 20201,881.301,881.301,879.701,879.701,879.70343
28 Dec 20201,895.501,895.801,873.701,877.201,877.2075
24 Dec 2020------
23 Dec 20201,867.001,878.801,864.501,874.701,874.7082
22 Dec 20201,882.201,882.201,861.001,866.601,866.60233
21 Dec 20201,884.801,908.001,869.101,879.201,879.20136
18 Dec 20201,882.401,889.501,882.301,885.701,885.70276
17 Dec 20201,874.201,896.201,874.201,887.201,887.20414
16 Dec 20201,856.501,864.701,850.501,856.101,856.101,090
15 Dec 20201,833.501,853.601,833.201,852.301,852.30961
14 Dec 20201,835.501,835.701,822.701,828.701,828.70258
11 Dec 20201,838.501,846.001,829.101,839.801,839.80109
10 Dec 20201,833.201,849.101,828.001,833.601,833.60177
09 Dec 20201,867.101,867.101,827.001,834.601,834.60215
08 Dec 20201,863.001,875.801,861.801,870.801,870.80121
07 Dec 20201,836.501,866.901,820.801,861.801,861.801,427
04 Dec 20201,840.701,847.601,828.201,835.901,835.901,213
03 Dec 20201,829.201,842.001,825.301,836.801,836.801,765
02 Dec 20201,811.301,830.001,807.801,825.701,825.70771
01 Dec 20201,775.001,815.901,774.901,814.101,814.101,859
30 Nov 20201,785.001,787.201,762.301,775.701,775.703,145
27 Nov 2020------
25 Nov 20201,801.401,805.701,801.401,805.701,805.70205,754
24 Nov 20201,829.301,829.301,799.301,804.801,804.801,041
23 Nov 20201,834.801,837.801,829.201,837.801,837.80843
20 Nov 20201,871.201,872.601,871.201,872.601,872.601,900
19 Nov 20201,865.801,865.801,856.001,861.101,861.1059
18 Nov 20201,873.501,873.501,873.501,873.501,873.50152
17 Nov 20201,888.401,888.401,884.501,884.501,884.5059
16 Nov 20201,874.601,887.301,871.001,887.301,887.306
13 Nov 20201,877.001,890.101,876.801,885.701,885.70240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...