Canada Markets closed

Gold Feb 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,815.90-0.60 (-0.03%)
As of 09:26PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 16, 20221,818.701,818.901,812.201,815.901,815.909,640
Jan. 14, 20221,821.501,822.001,816.501,816.501,816.5040
Jan. 13, 20221,819.801,823.001,815.401,821.201,821.2040
Jan. 12, 20221,819.001,827.201,816.901,827.201,827.201,547
Jan. 11, 20221,803.901,822.501,803.001,818.601,818.60743
Jan. 10, 20221,794.901,798.701,790.401,798.401,798.40534
Jan. 09, 2022------
Jan. 07, 20221,791.801,797.001,784.401,797.001,797.0017
Jan. 06, 20221,787.101,791.301,787.101,788.701,788.7030
Jan. 05, 20221,813.101,824.601,813.101,824.601,824.608
Jan. 04, 20221,800.501,815.301,800.001,814.001,814.0038
Jan. 03, 20221,830.101,830.101,798.801,799.401,799.40116
Jan. 02, 2022------
Dec. 31, 20211,825.101,827.801,821.401,827.501,827.5080
Dec. 30, 20211,801.701,816.001,796.001,812.701,812.70306
Dec. 29, 20211,803.201,805.101,791.401,805.101,805.10623
Dec. 28, 20211,812.001,818.001,805.501,810.201,810.20146
Dec. 27, 20211,810.001,812.101,807.001,808.101,808.10150
Dec. 26, 2021------
Dec. 23, 20211,806.001,811.201,800.801,811.201,811.20193
Dec. 22, 20211,786.001,805.201,785.501,801.601,801.60567
Dec. 21, 20211,791.401,796.501,787.901,787.901,787.90575
Dec. 20, 20211,796.801,799.801,792.001,793.701,793.70226
Dec. 19, 2021------
Dec. 17, 20211,804.001,812.901,803.801,803.801,803.80654
Dec. 16, 20211,781.001,798.101,781.001,796.601,796.6021
Dec. 15, 20211,767.401,778.701,753.901,762.601,762.60283
Dec. 14, 20211,787.001,787.001,769.001,770.401,770.40322
Dec. 13, 20211,784.401,787.101,783.801,786.301,786.30206
Dec. 12, 2021------
Dec. 10, 20211,773.801,785.401,769.101,782.901,782.90545
Dec. 09, 20211,783.501,783.501,771.801,774.601,774.60455
Dec. 08, 20211,789.901,789.901,779.001,783.401,783.401,383
Dec. 07, 20211,779.501,786.101,772.301,782.601,782.60308
Dec. 06, 20211,780.201,783.001,777.201,777.501,777.50381
Dec. 05, 2021------
Dec. 03, 20211,767.501,785.101,766.501,782.001,782.00694
Dec. 02, 20211,780.901,780.901,760.601,760.701,760.701,557
Dec. 01, 20211,774.801,790.501,772.301,781.601,781.601,128
Nov. 30, 20211,783.901,808.101,768.701,773.601,773.604,903
Nov. 29, 20211,791.701,798.901,779.101,782.301,782.3026,926
Nov. 28, 2021------
Nov. 26, 20211,791.101,791.401,785.301,785.301,785.30186,800
Nov. 25, 20211,791.101,791.401,791.101,791.401,791.40188
Nov. 24, 20211,793.001,793.001,781.401,784.101,784.10188
Nov. 23, 20211,795.501,795.501,783.501,783.501,783.50264
Nov. 22, 20211,841.601,841.601,805.701,806.001,806.0014
Nov. 21, 2021------
Nov. 19, 20211,851.201,851.201,851.201,851.201,851.2021
Nov. 18, 20211,861.001,861.001,861.001,861.001,861.009
Nov. 17, 20211,862.601,869.701,862.601,869.701,869.702
Nov. 16, 20211,853.601,853.601,853.601,853.601,853.601
Nov. 15, 20211,864.501,866.901,864.501,866.101,866.1087
Nov. 14, 2021------
Nov. 12, 20211,860.801,867.901,847.601,867.901,867.90210
Nov. 11, 20211,853.901,866.501,853.901,863.201,863.20292
Nov. 10, 20211,825.801,865.001,824.901,847.601,847.60795
Nov. 09, 20211,826.101,832.701,820.701,830.201,830.20170
Nov. 08, 20211,817.001,827.401,816.901,827.401,827.40261
Nov. 06, 2021------
Nov. 04, 20211,794.901,817.101,794.901,816.401,816.40239
Nov. 03, 20211,776.601,798.201,776.201,793.001,793.00103
Nov. 02, 20211,768.001,768.001,761.801,763.601,763.60108
Nov. 01, 20211,790.501,795.501,787.701,788.701,788.70213
Oct. 31, 20211,787.501,795.101,786.701,795.101,795.10142
Oct. 30, 2021------
Oct. 28, 20211,793.101,797.001,774.601,783.001,783.00583
Oct. 27, 20211,795.501,807.301,795.501,801.601,801.60452
Oct. 26, 20211,791.501,798.101,791.501,797.901,797.90543
Oct. 25, 20211,808.801,808.801,788.601,792.701,792.70359
Oct. 24, 20211,794.301,809.001,794.001,806.001,806.00140
Oct. 23, 2021------
Oct. 21, 20211,787.101,806.901,784.001,795.501,795.50532
Oct. 20, 20211,782.001,785.701,781.001,781.201,781.20146
Oct. 19, 20211,774.601,785.601,774.001,784.101,784.10127
Oct. 18, 20211,777.601,785.001,767.501,769.701,769.7051
Oct. 17, 20211,761.601,770.101,759.501,764.801,764.80266
Oct. 16, 2021------
Oct. 14, 20211,794.501,795.401,766.601,767.201,767.20874
Oct. 13, 20211,792.201,799.901,792.001,796.701,796.70337
Oct. 12, 20211,760.801,794.501,760.801,793.701,793.70150
Oct. 11, 20211,751.901,768.001,749.801,758.301,758.30139
Oct. 10, 20211,756.601,757.801,752.201,754.601,754.60128
Oct. 09, 2021------
Oct. 07, 20211,757.001,780.001,754.201,756.301,756.30254
Oct. 06, 20211,762.401,762.401,752.801,757.901,757.90336
Oct. 05, 20211,759.301,762.901,744.701,760.501,760.5056
Oct. 04, 20211,764.301,764.301,749.001,759.601,759.6098
Oct. 03, 20211,764.501,768.901,749.501,766.201,766.20417
Oct. 02, 2021------
Sep. 30, 20211,754.301,762.601,748.501,757.001,757.002,220
Sep. 29, 20211,725.501,760.301,724.501,755.301,755.30997
Sep. 28, 20211,732.401,744.101,721.401,721.501,721.506,634
Sep. 27, 20211,739.601,741.701,726.801,735.801,735.8015,748
Sep. 26, 20211,751.701,754.401,747.501,750.001,750.00808
Sep. 25, 2021------
Sep. 23, 20211,749.701,749.701,745.001,749.701,749.7076
Sep. 22, 20211,766.801,766.801,738.201,747.701,747.7031
Sep. 21, 20211,776.701,784.301,767.001,776.701,776.7017
Sep. 20, 20211,762.201,776.001,759.001,776.001,776.00106
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...