Canada markets open in 3 hours 20 minutes

Gold Dec 24 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,677.30-1.90 (-0.07%)
As of 06:00AM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242,675.702,687.702,673.902,677.302,677.3026,171
Oct 03, 20242,642.802,657.102,640.002,657.102,657.1072
Oct 02, 20242,650.602,657.202,640.002,647.102,647.1072
Oct 01, 20242,631.402,670.902,631.402,667.302,667.30153
Sept 30, 20242,660.902,662.102,623.202,636.102,636.10973
Sept 27, 20242,670.002,672.102,641.702,644.302,644.304,228
Sept 26, 20242,662.302,669.902,660.802,669.902,669.9017,216
Sept 25, 20242,656.302,664.202,649.302,659.202,659.20175
Sept 24, 20242,636.802,662.302,625.502,651.202,651.2035
Sept 23, 20242,626.502,626.502,626.502,626.502,626.509
Sept 20, 20242,590.402,621.802,590.402,619.902,619.9017
Sept 19, 20242,566.002,588.002,566.002,588.002,588.0099
Sept 18, 20242,570.702,570.702,549.202,570.702,570.7025
Sept 17, 20242,581.202,581.802,564.302,564.302,564.3022
Sept 16, 20242,580.402,580.402,580.402,580.402,580.4028
Sept 13, 20242,568.802,581.802,565.002,581.302,581.3031
Sept 12, 20242,529.102,557.002,523.402,551.202,551.20132
Sept 11, 20242,525.802,525.802,502.302,512.102,512.1090
Sept 10, 20242,512.302,512.302,512.302,512.302,512.305
Sept 09, 20242,491.302,504.702,491.302,501.802,501.8096
Sept 06, 20242,510.302,517.902,483.702,493.502,493.5096
Sept 05, 20242,493.702,513.302,493.402,511.402,511.4054
Sept 04, 20242,490.902,493.402,483.502,493.402,493.40470
Sept 03, 20242,501.602,501.802,476.302,489.902,489.90206
Aug 30, 20242,519.502,525.402,493.802,493.802,493.80208
Aug 29, 20242,504.102,525.702,503.902,525.702,525.703,966
Aug 28, 20242,501.002,501.002,501.002,501.002,501.002,353
Aug 27, 20242,515.202,523.102,506.902,516.002,516.00100
Aug 26, 20242,509.902,523.102,509.102,517.702,517.70290
Aug 23, 20242,486.502,508.402,486.502,508.402,508.4094
Aug 22, 20242,504.102,504.102,471.102,478.902,478.90210
Aug 21, 20242,511.002,515.402,503.902,508.402,508.4096
Aug 20, 20242,503.502,527.302,500.702,511.302,511.30187
Aug 19, 20242,508.502,508.502,487.202,501.802,501.8088
Aug 16, 20242,453.502,508.002,451.402,498.602,498.60197
Aug 15, 20242,451.802,467.702,431.202,453.102,453.10285
Aug 14, 20242,468.002,472.102,439.402,439.402,439.40274
Aug 13, 20242,461.002,470.002,456.502,466.702,466.70510
Aug 12, 20242,432.702,469.802,432.002,462.402,462.40566
Aug 09, 20242,422.302,432.102,418.502,432.102,432.10611
Aug 08, 20242,384.302,422.802,384.302,422.202,422.20201
Aug 07, 20242,392.202,401.002,384.502,390.502,390.50130
Aug 06, 20242,414.502,421.802,380.002,389.102,389.10163
Aug 05, 20242,442.002,449.802,367.402,401.702,401.70334
Aug 02, 20242,444.002,477.002,416.002,425.702,425.70550
Aug 01, 20242,446.702,455.102,430.402,435.002,435.00690
Jul 31, 20242,407.102,447.602,402.802,426.502,426.501,313
Jul 30, 20242,380.902,409.302,373.802,405.002,405.0025,944
Jul 29, 20242,377.302,377.302,377.302,377.302,377.30126,409
Jul 26, 20242,368.702,386.902,368.702,380.002,380.0095
Jul 25, 20242,365.502,365.502,351.902,351.902,351.9031
Jul 24, 20242,421.002,421.002,411.602,413.302,413.306
Jul 23, 20242,395.802,404.602,388.702,404.602,404.6041
Jul 22, 20242,402.102,402.102,392.002,392.002,392.0018
Jul 19, 20242,418.802,419.202,395.502,395.502,395.5015
Jul 18, 20242,466.002,466.002,451.802,451.802,451.802
Jul 17, 20242,472.902,473.102,454.802,454.802,454.8010
Jul 16, 20242,427.402,462.402,427.402,462.402,462.4093
Jul 15, 20242,430.002,436.002,422.902,422.902,422.90540
Jul 12, 20242,399.802,414.002,391.302,414.002,414.00355
Jul 11, 20242,378.702,416.702,378.702,415.002,415.0072
Jul 10, 20242,366.302,377.002,365.802,372.202,372.2019
Jul 09, 20242,363.102,363.702,360.102,360.102,360.109
Jul 08, 20242,381.702,383.802,352.802,355.202,355.2064
Jul 05, 20242,354.902,388.502,354.902,388.502,388.5072
Jul 03, 20242,330.902,361.602,330.902,359.802,359.8059
Jul 02, 20242,330.702,334.602,323.002,323.002,323.0030
Jul 01, 20242,323.802,329.702,321.702,327.602,327.60237
Jun 28, 20242,325.402,338.302,319.002,327.702,327.7092
Jun 27, 20242,296.802,329.002,295.002,324.502,324.501,532
Jun 26, 20242,307.902,314.402,298.002,299.202,299.20986
Jun 25, 20242,324.402,333.002,316.602,316.602,316.60105
Jun 24, 20242,323.302,332.902,322.702,330.002,330.0099
Jun 21, 20242,331.202,331.202,316.402,316.402,316.4076
Jun 20, 20242,328.902,354.002,328.302,353.802,353.80183
Jun 18, 20242,311.802,330.402,311.802,330.402,330.4043
Jun 17, 20242,320.202,320.202,309.602,312.402,312.40110
Jun 14, 20242,307.002,331.402,305.802,331.402,331.40948
Jun 13, 20242,309.402,317.702,296.202,300.202,300.20298
Jun 12, 20242,314.902,338.702,310.302,336.002,336.00132
Jun 11, 20242,300.002,314.102,300.002,307.502,307.50871
Jun 10, 20242,290.602,309.302,290.502,307.702,307.7069
Jun 07, 20242,379.902,385.102,285.402,305.202,305.20269
Jun 06, 20242,355.002,375.802,355.002,370.302,370.30179
Jun 05, 20242,326.402,354.302,326.202,354.102,354.10295
Jun 04, 20242,347.502,347.702,313.902,325.502,325.50890
Jun 03, 20242,322.602,347.502,312.002,346.602,346.60781
May 31, 20242,344.102,354.002,319.002,322.902,322.90941
May 30, 20242,336.902,349.502,320.802,342.902,342.9032,587
May 29, 20242,340.302,340.302,340.302,340.302,340.30119,317
May 28, 20242,336.902,359.702,336.902,355.202,355.2026
May 24, 20242,342.602,345.402,332.502,332.502,332.5025
May 23, 20242,371.202,371.202,335.002,335.002,335.00365
May 22, 20242,417.502,417.602,375.802,389.202,389.20180
May 21, 20242,429.502,429.502,421.002,421.702,421.706
May 20, 20242,415.802,435.802,409.702,433.902,433.9040
May 17, 20242,380.702,415.802,380.702,412.202,412.20213
May 16, 20242,389.502,392.202,380.002,380.002,380.007
May 15, 20242,361.602,388.702,356.002,388.702,388.7029
May 14, 20242,336.002,358.002,336.002,353.402,353.406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...