GC=F - Gold Jun 20
COMEX - COMEX Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Apr 2020 | 1,598.70 | 1,613.30 | 1,586.00 | 1,601.80 | 1,601.80 | 10,563,243 |
| 01 Apr 2020 | 1,596.80 | 1,612.40 | 1,571.50 | 1,605.20 | 1,605.20 | 85,905,097 |
| 31 Mar 2020 | 1,637.20 | 1,641.60 | 1,570.00 | 1,592.40 | 1,592.40 | 79,259,106 |
| 30 Mar 2020 | 1,645.50 | 1,651.60 | 1,607.20 | 1,637.20 | 1,637.20 | 79,971,500 |
| 29 Mar 2020 | 1,641.20 | 1,673.60 | 1,634.40 | 1,664.20 | 1,664.20 | 668,394 |
| 27 Mar 2020 | 1,639.70 | 1,647.20 | 1,611.40 | 1,630.60 | 1,630.60 | 50,347,295 |
| 26 Mar 2020 | 1,628.90 | 1,672.40 | 1,611.00 | 1,636.60 | 1,636.60 | 101,608,789 |
| 25 Mar 2020 | 1,671.70 | 1,679.00 | 1,615.20 | 1,638.10 | 1,638.10 | 135,796,364 |
| 24 Mar 2020 | 1,590.90 | 1,698.00 | 1,578.80 | 1,696.10 | 1,696.10 | 230,724,452 |
| 23 Mar 2020 | 1,496.20 | 1,576.00 | 1,488.20 | 1,575.70 | 1,575.70 | 170,446,437 |
| 22 Mar 2020 | 1,505.00 | 1,510.70 | 1,484.60 | 1,495.60 | 1,495.60 | 1,415,965 |
| 20 Mar 2020 | 1,471.60 | 1,519.40 | 1,457.50 | 1,479.30 | 1,479.30 | 253,577 |
| 19 Mar 2020 | 1,487.20 | 1,502.80 | 1,460.10 | 1,477.90 | 1,477.90 | 306,016 |
| 18 Mar 2020 | 1,527.60 | 1,547.00 | 1,473.30 | 1,525.80 | 1,525.80 | 412,332 |
| 17 Mar 2020 | 1,512.80 | 1,554.30 | 1,465.60 | 1,486.50 | 1,486.50 | 415,321 |
| 16 Mar 2020 | 1,563.80 | 1,574.80 | 1,450.90 | 1,516.70 | 1,516.70 | 535,860 |
| 15 Mar 2020 | 0.00 | 0.00 | 0.00 | 1,515.70 | 1,515.70 | - |
| 13 Mar 2020 | 1,582.70 | 1,597.90 | 1,504.00 | 1,590.30 | 1,590.30 | 524,471 |
| 12 Mar 2020 | 1,633.10 | 1,651.00 | 1,560.40 | 1,642.30 | 1,642.30 | 553,457 |
| 11 Mar 2020 | 1,649.30 | 1,671.80 | 1,632.40 | 1,660.30 | 1,660.30 | 373,462 |
| 10 Mar 2020 | 1,679.60 | 1,681.30 | 1,641.10 | 1,675.70 | 1,675.70 | 357,858 |
| 09 Mar 2020 | 1,692.60 | 1,704.30 | 1,658.00 | 1,672.40 | 1,672.40 | 467,110 |
| 08 Mar 2020 | 0.00 | 0.00 | 0.00 | 1,670.80 | 1,670.80 | - |
| 06 Mar 2020 | 1,673.10 | 1,692.80 | 1,642.40 | 1,668.00 | 1,668.00 | 619,051 |
| 05 Mar 2020 | 1,638.20 | 1,675.50 | 1,635.60 | 1,643.00 | 1,643.00 | 333,945 |
| 04 Mar 2020 | 1,640.10 | 1,654.30 | 1,632.60 | 1,644.40 | 1,644.40 | 297,251 |
| 03 Mar 2020 | 1,586.00 | 1,650.50 | 1,585.90 | 1,594.80 | 1,594.80 | 446,398 |
| 02 Mar 2020 | 1,592.80 | 1,612.10 | 1,576.30 | 1,566.70 | 1,566.70 | 427,903 |
| 01 Mar 2020 | 0.00 | 0.00 | 0.00 | 1,564.10 | 1,564.10 | - |
| 28 Feb 2020 | 1,646.10 | 1,651.00 | 1,564.00 | 1,642.50 | 1,642.50 | 713,044 |
| 27 Feb 2020 | 1,643.00 | 1,662.50 | 1,636.70 | 1,643.10 | 1,643.10 | 560,547 |
| 26 Feb 2020 | 1,644.00 | 1,648.10 | 1,636.40 | 1,640.00 | 1,640.00 | 409 |
| 25 Feb 2020 | 1,645.10 | 1,653.70 | 1,632.30 | 1,646.90 | 1,646.90 | 435 |
| 24 Feb 2020 | 1,657.00 | 1,686.60 | 1,650.00 | 1,672.40 | 1,672.40 | 186 |
| 23 Feb 2020 | 1,656.00 | 1,684.10 | 1,654.60 | 1,667.50 | 1,667.50 | 1,646,902 |
| 21 Feb 2020 | 1,619.30 | 1,645.00 | 1,619.30 | 1,644.60 | 1,644.60 | 117 |
| 20 Feb 2020 | 1,606.50 | 1,621.00 | 1,603.00 | 1,616.60 | 1,616.60 | 542 |
| 19 Feb 2020 | 1,600.60 | 1,610.50 | 1,599.70 | 1,607.50 | 1,607.50 | 310 |
| 18 Feb 2020 | 1,579.80 | 1,604.30 | 1,579.80 | 1,600.00 | 1,600.00 | 68 |
| 16 Feb 2020 | 1,585.10 | 1,586.00 | 1,583.30 | 1,585.80 | 1,585.80 | 161,382 |
| 14 Feb 2020 | 1,575.80 | 1,582.70 | 1,574.80 | 1,582.70 | 1,582.70 | 74 |
| 13 Feb 2020 | 1,570.20 | 1,575.10 | 1,570.20 | 1,575.10 | 1,575.10 | 36 |
| 12 Feb 2020 | 1,565.20 | 1,568.70 | 1,561.00 | 1,567.40 | 1,567.40 | 440 |
| 11 Feb 2020 | 1,570.90 | 1,571.10 | 1,561.90 | 1,565.60 | 1,565.60 | 128 |
| 10 Feb 2020 | 1,569.30 | 1,574.70 | 1,568.60 | 1,574.70 | 1,574.70 | 431 |
| 09 Feb 2020 | 1,575.80 | 1,580.20 | 1,569.30 | 1,577.30 | 1,577.30 | 204,217 |
| 07 Feb 2020 | 1,564.90 | 1,571.90 | 1,560.50 | 1,568.60 | 1,568.60 | 110 |
| 06 Feb 2020 | 1,553.60 | 1,565.60 | 1,551.60 | 1,565.10 | 1,565.10 | 1,305 |
| 05 Feb 2020 | 1,553.20 | 1,560.70 | 1,547.70 | 1,557.80 | 1,557.80 | 978 |
| 04 Feb 2020 | 1,577.70 | 1,577.70 | 1,547.80 | 1,550.40 | 1,550.40 | 1,062 |
| 03 Feb 2020 | 1,592.90 | 1,593.30 | 1,568.20 | 1,577.20 | 1,577.20 | 1,095 |
| 02 Feb 2020 | 1,597.80 | 1,598.50 | 1,588.60 | 1,593.50 | 1,593.50 | 372,385 |
| 31 Jan 2020 | 1,573.40 | 1,589.00 | 1,570.00 | 1,582.90 | 1,582.90 | 62,336 |
| 30 Jan 2020 | 1,576.80 | 1,585.00 | 1,571.40 | 1,583.50 | 1,583.50 | 251,274 |
| 29 Jan 2020 | 1,569.80 | 1,569.80 | 1,569.80 | 1,569.80 | 1,569.80 | 3 |
| 28 Jan 2020 | 1,576.40 | 1,576.40 | 1,569.20 | 1,569.20 | 1,569.20 | 22 |
| 27 Jan 2020 | 1,584.30 | 1,584.50 | 1,576.80 | 1,576.80 | 1,576.80 | 43 |
| 26 Jan 2020 | 1,580.50 | 1,588.40 | 1,578.70 | 1,582.30 | 1,582.30 | 858,573 |
| 24 Jan 2020 | 1,556.30 | 1,571.10 | 1,556.30 | 1,571.10 | 1,571.10 | 15 |
| 23 Jan 2020 | 1,553.10 | 1,564.60 | 1,552.20 | 1,564.60 | 1,564.60 | 42 |
| 22 Jan 2020 | 1,549.80 | 1,557.10 | 1,549.80 | 1,555.30 | 1,555.30 | 45 |
| 21 Jan 2020 | 1,559.30 | 1,566.20 | 1,551.00 | 1,556.40 | 1,556.40 | 108 |
| 19 Jan 2020 | 1,557.30 | 1,559.10 | 1,555.90 | 1,557.30 | 1,557.30 | 97,444 |
| 17 Jan 2020 | 1,554.10 | 1,558.80 | 1,553.60 | 1,558.80 | 1,558.80 | 98 |
| 16 Jan 2020 | 1,555.70 | 1,556.10 | 1,548.50 | 1,549.00 | 1,549.00 | 11 |
| 15 Jan 2020 | 1,548.00 | 1,553.90 | 1,545.60 | 1,552.10 | 1,552.10 | 32 |
| 14 Jan 2020 | 1,546.70 | 1,546.70 | 1,534.90 | 1,542.40 | 1,542.40 | 48 |
| 13 Jan 2020 | 1,557.40 | 1,558.00 | 1,548.40 | 1,548.40 | 1,548.40 | 16 |
| 12 Jan 2020 | 1,563.00 | 1,563.10 | 1,558.90 | 1,559.90 | 1,559.90 | 207,196 |
| 10 Jan 2020 | 1,551.20 | 1,558.80 | 1,545.40 | 1,557.50 | 1,557.50 | 54 |
| 09 Jan 2020 | 1,555.70 | 1,555.70 | 1,543.30 | 1,551.70 | 1,551.70 | 236 |
| 08 Jan 2020 | 1,579.70 | 1,604.20 | 1,552.30 | 1,557.40 | 1,557.40 | 47 |
| 07 Jan 2020 | 1,558.30 | 1,576.30 | 1,558.30 | 1,571.80 | 1,571.80 | 416 |
| 06 Jan 2020 | 1,580.00 | 1,580.00 | 1,560.40 | 1,566.20 | 1,566.20 | 107 |
| 05 Jan 2020 | 1,562.70 | 1,590.90 | 1,562.30 | 1,571.30 | 1,571.30 | 1,601,769 |
| 03 Jan 2020 | 1,530.10 | 1,552.70 | 1,530.10 | 1,549.20 | 1,549.20 | 214 |
| 02 Jan 2020 | 1,518.10 | 1,528.70 | 1,518.00 | 1,524.50 | 1,524.50 | 301 |
| 31 Dec 2019 | 1,513.80 | 1,523.40 | 1,513.80 | 1,519.50 | 1,519.50 | 446 |
| 30 Dec 2019 | 1,512.60 | 1,515.10 | 1,510.00 | 1,514.50 | 1,514.50 | 839 |
| 29 Dec 2019 | - | - | - | - | - | - |
| 27 Dec 2019 | 1,513.80 | 1,513.80 | 1,513.80 | 1,513.80 | 1,513.80 | 126 |
| 26 Dec 2019 | 1,505.20 | 1,512.30 | 1,505.00 | 1,509.30 | 1,509.30 | 52 |
| 24 Dec 2019 | - | - | - | - | - | - |
| 23 Dec 2019 | 1,482.30 | 1,482.50 | 1,479.90 | 1,482.50 | 1,482.50 | 118 |
| 22 Dec 2019 | - | - | - | - | - | - |
| 20 Dec 2019 | 1,476.70 | 1,478.10 | 1,474.70 | 1,474.70 | 1,474.70 | 319 |
| 19 Dec 2019 | 1,475.90 | 1,478.90 | 1,473.30 | 1,478.20 | 1,478.20 | 250 |
| 18 Dec 2019 | 1,472.60 | 1,472.60 | 1,472.60 | 1,472.60 | 1,472.60 | 410 |
| 17 Dec 2019 | 1,474.10 | 1,476.90 | 1,474.00 | 1,474.60 | 1,474.60 | 99 |
| 16 Dec 2019 | 1,473.80 | 1,475.30 | 1,473.80 | 1,475.00 | 1,475.00 | 468 |
| 15 Dec 2019 | - | - | - | - | - | - |
| 13 Dec 2019 | 1,463.10 | 1,475.90 | 1,463.10 | 1,475.60 | 1,475.60 | 955 |
| 12 Dec 2019 | 1,475.10 | 1,483.90 | 1,463.70 | 1,466.70 | 1,466.70 | 393 |
| 11 Dec 2019 | 1,463.10 | 1,475.40 | 1,463.10 | 1,469.40 | 1,469.40 | 367 |
| 10 Dec 2019 | 1,460.70 | 1,467.20 | 1,460.70 | 1,462.60 | 1,462.60 | 1,461 |
| 09 Dec 2019 | 1,458.80 | 1,464.20 | 1,458.60 | 1,459.30 | 1,459.30 | 899 |
| 08 Dec 2019 | - | - | - | - | - | - |
| 06 Dec 2019 | 1,475.00 | 1,476.00 | 1,458.20 | 1,459.10 | 1,459.10 | 907 |
| 05 Dec 2019 | 1,474.70 | 1,478.00 | 1,472.30 | 1,476.90 | 1,476.90 | 613 |
| 04 Dec 2019 | 1,477.50 | 1,483.40 | 1,471.20 | 1,474.00 | 1,474.00 | 1,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.