Australia markets close in 4 hours 45 minutes

Gold Oct 22 (GCV22.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,828.90-10.70 (-0.58%)
As of 06:17PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20221,828.901,828.901,828.901,828.901,828.906
25 Jan 20221,852.001,862.601,844.701,862.601,862.6010
24 Jan 20221,847.901,853.101,841.601,851.701,851.7010
21 Jan 20221,849.601,851.001,838.501,841.501,841.50492
20 Jan 20221,850.201,855.201,848.201,852.301,852.30492
19 Jan 20221,833.601,852.801,833.601,852.801,852.80605
18 Jan 20221,827.501,827.501,819.201,822.201,822.2029
14 Jan 20221,831.301,832.701,825.201,825.201,825.2029
13 Jan 20221,829.001,829.901,822.701,829.801,829.80371
12 Jan 20221,829.301,835.701,828.901,835.701,835.701,002
11 Jan 20221,826.901,830.601,826.601,826.601,826.60374
10 Jan 20221,808.501,809.501,798.701,807.101,807.10521
07 Jan 20221,800.201,806.501,796.301,805.801,805.80740
06 Jan 20221,818.301,818.301,797.001,797.501,797.50740
05 Jan 20221,836.201,836.201,822.301,833.601,833.60162
04 Jan 20221,810.001,824.801,810.001,823.501,823.50162
03 Jan 20221,837.301,837.301,808.401,809.301,809.3050
31 Dec 20211,829.101,839.501,829.101,838.201,838.20113
30 Dec 20211,807.401,824.001,806.801,823.601,823.60113
29 Dec 20211,815.001,815.801,803.001,815.101,815.1087
28 Dec 20211,825.301,830.501,818.001,820.101,820.1028
27 Dec 20211,818.001,818.001,818.001,818.001,818.0019
23 Dec 20211,815.301,820.801,810.001,820.801,820.8045
22 Dec 20211,802.101,814.701,802.001,811.401,811.4045
21 Dec 20211,796.001,798.701,795.301,798.001,798.007
20 Dec 20211,805.401,805.501,803.501,803.501,803.507
17 Dec 20211,813.001,823.001,813.001,813.901,813.9072
16 Dec 20211,806.001,807.301,806.001,807.301,807.3072
15 Dec 20211,781.401,787.001,763.801,773.601,773.6096
14 Dec 20211,781.701,782.001,780.401,781.301,781.30196
13 Dec 20211,794.001,797.901,794.001,797.201,797.20213
10 Dec 20211,784.601,793.101,781.201,793.101,793.10195
09 Dec 20211,785.501,786.001,783.301,784.801,784.80107
08 Dec 20211,796.901,796.901,793.301,793.301,793.30112
07 Dec 20211,792.301,792.301,792.301,792.301,792.30151
06 Dec 20211,794.301,794.301,784.201,786.901,786.90151
03 Dec 20211,780.101,791.901,777.501,791.201,791.2061
02 Dec 20211,779.001,786.101,770.101,770.101,770.1082
01 Dec 20211,791.701,791.701,791.701,791.701,791.70149
30 Nov 20211,799.401,818.001,780.001,783.601,783.60149
29 Nov 20211,804.001,807.001,792.301,792.301,792.30133
26 Nov 20211,800.501,825.301,792.901,794.701,794.70132
25 Nov 20211,800.501,800.501,800.501,800.501,800.50132
24 Nov 20211,799.001,800.301,791.201,793.801,793.80132
23 Nov 20211,809.801,809.801,793.201,793.201,793.20694
22 Nov 20211,850.501,850.501,813.801,815.801,815.80694
19 Nov 20211,865.501,868.901,857.001,860.701,860.70238
18 Nov 20211,875.601,877.001,870.301,870.301,870.304
17 Nov 20211,879.101,879.101,879.101,879.101,879.10196
16 Nov 20211,863.001,863.001,860.001,863.001,863.00159
15 Nov 20211,880.701,880.701,870.901,875.501,875.5010
12 Nov 20211,877.001,877.001,877.001,877.001,877.00171
11 Nov 20211,863.401,875.201,863.401,872.501,872.50171
10 Nov 20211,856.801,856.801,856.801,856.801,856.80366
09 Nov 20211,839.301,839.301,839.301,839.301,839.30200
08 Nov 20211,836.601,836.601,836.601,836.601,836.60-
04 Nov 20211,805.001,826.901,805.001,825.201,825.20357
03 Nov 20211,783.801,807.001,783.801,801.701,801.7036
02 Nov 20211,781.901,781.901,770.501,772.001,772.0036
01 Nov 20211,797.701,797.701,797.701,797.701,797.704
31 Oct 20211,790.501,804.101,790.501,804.101,804.10302
28 Oct 20211,792.301,792.301,792.301,792.301,792.30561
27 Oct 20211,808.701,812.101,808.701,811.101,811.10561
26 Oct 20211,807.501,807.501,807.501,807.501,807.5085
25 Oct 20211,796.001,802.001,796.001,802.001,802.00151
24 Oct 20211,819.501,819.501,815.401,815.401,815.40151
21 Oct 20211,796.701,819.001,796.601,805.201,805.2047
20 Oct 20211,797.001,797.001,790.501,790.501,790.5047
19 Oct 20211,792.801,796.301,792.801,793.301,793.3032
18 Oct 20211,787.301,790.001,779.301,779.301,779.3032
17 Oct 20211,774.401,774.401,774.401,774.401,774.40273
14 Oct 20211,805.201,805.201,776.701,776.701,776.70171
13 Oct 20211,800.401,806.401,799.401,806.401,806.40171
12 Oct 20211,803.301,805.201,803.301,803.601,803.60229
11 Oct 20211,767.501,767.501,767.501,767.501,767.50-
10 Oct 20211,758.601,766.801,758.601,764.001,764.0053
07 Oct 20211,765.501,765.501,765.501,765.501,765.5073
06 Oct 20211,767.101,767.101,767.101,767.101,767.1044
05 Oct 20211,768.901,768.901,768.901,768.901,768.90-
04 Oct 20211,760.501,768.201,760.501,768.201,768.20112
03 Oct 20211,774.501,774.501,774.501,774.501,774.50-
30 Sept 20211,768.501,768.501,765.401,765.401,765.409
29 Sept 20211,768.201,768.201,763.701,763.701,763.709
28 Sept 20211,733.401,733.401,730.601,730.601,730.60-
27 Sept 20211,745.401,745.401,745.401,745.401,745.4012
26 Sept 20211,759.801,759.801,759.801,759.801,759.8012
23 Sept 20211,759.701,759.701,759.701,759.701,759.701
22 Sept 20211,759.201,759.201,757.701,757.701,757.701
21 Sept 20211,787.001,787.001,774.001,787.001,787.0065
20 Sept 20211,786.101,786.101,786.101,786.101,786.10500
19 Sept 20211,754.501,771.601,754.501,771.601,771.601
16 Sept 20211,758.901,758.901,758.901,758.901,758.903
15 Sept 20211,795.001,795.001,764.601,764.601,764.603
14 Sept 20211,802.901,802.901,802.901,802.901,802.90200
13 Sept 20211,795.001,816.101,795.001,815.201,815.208
12 Sept 20211,802.701,802.701,802.701,802.701,802.702
09 Sept 20211,813.101,813.101,800.301,800.301,800.305
08 Sept 20211,808.101,808.101,808.101,808.101,808.10302
07 Sept 20211,793.501,801.501,793.501,801.501,801.504
06 Sept 20211,820.001,820.001,803.001,806.301,806.304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...