GC=F - Gold Jun 20

COMEX - COMEX Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 27, 20201,639.701,647.201,611.401,630.601,630.6050,347,295
Mar. 26, 20201,628.901,672.401,611.001,636.601,636.60101,608,789
Mar. 25, 20201,671.701,679.001,615.201,638.101,638.10135,796,364
Mar. 24, 20201,590.901,698.001,578.801,696.101,696.10230,724,452
Mar. 23, 20201,496.201,576.001,488.201,575.701,575.70170,446,437
Mar. 22, 20201,505.001,510.701,484.601,495.601,495.601,415,965
Mar. 20, 20201,471.601,519.401,457.501,479.301,479.30253,577
Mar. 19, 20201,487.201,502.801,460.101,477.901,477.90306,016
Mar. 18, 20201,527.601,547.001,473.301,525.801,525.80412,332
Mar. 17, 20201,512.801,554.301,465.601,486.501,486.50415,321
Mar. 16, 20201,563.801,574.801,450.901,516.701,516.70535,860
Mar. 15, 20200.000.000.001,515.701,515.70-
Mar. 13, 20201,582.701,597.901,504.001,590.301,590.30524,471
Mar. 12, 20201,633.101,651.001,560.401,642.301,642.30553,457
Mar. 11, 20201,649.301,671.801,632.401,660.301,660.30373,462
Mar. 10, 20201,679.601,681.301,641.101,675.701,675.70357,858
Mar. 09, 20201,692.601,704.301,658.001,672.401,672.40467,110
Mar. 08, 20200.000.000.001,670.801,670.80-
Mar. 06, 20201,673.101,692.801,642.401,668.001,668.00619,051
Mar. 05, 20201,638.201,675.501,635.601,643.001,643.00333,945
Mar. 04, 20201,640.101,654.301,632.601,644.401,644.40297,251
Mar. 03, 20201,586.001,650.501,585.901,594.801,594.80446,398
Mar. 02, 20201,592.801,612.101,576.301,566.701,566.70427,903
Mar. 01, 20200.000.000.001,564.101,564.10-
Feb. 28, 20201,646.101,651.001,564.001,642.501,642.50713,044
Feb. 27, 20201,643.001,662.501,636.701,643.101,643.10560,547
Feb. 26, 20201,644.001,648.101,636.401,640.001,640.00409
Feb. 25, 20201,645.101,653.701,632.301,646.901,646.90435
Feb. 24, 20201,657.001,686.601,650.001,672.401,672.40186
Feb. 23, 20201,656.001,684.101,654.601,667.501,667.501,646,902
Feb. 21, 20201,619.301,645.001,619.301,644.601,644.60117
Feb. 20, 20201,606.501,621.001,603.001,616.601,616.60542
Feb. 19, 20201,600.601,610.501,599.701,607.501,607.50310
Feb. 18, 20201,579.801,604.301,579.801,600.001,600.0068
Feb. 16, 20201,585.101,586.001,583.301,585.801,585.80161,382
Feb. 14, 20201,575.801,582.701,574.801,582.701,582.7074
Feb. 13, 20201,570.201,575.101,570.201,575.101,575.1036
Feb. 12, 20201,565.201,568.701,561.001,567.401,567.40440
Feb. 11, 20201,570.901,571.101,561.901,565.601,565.60128
Feb. 10, 20201,569.301,574.701,568.601,574.701,574.70431
Feb. 09, 20201,575.801,580.201,569.301,577.301,577.30204,217
Feb. 07, 20201,564.901,571.901,560.501,568.601,568.60110
Feb. 06, 20201,553.601,565.601,551.601,565.101,565.101,305
Feb. 05, 20201,553.201,560.701,547.701,557.801,557.80978
Feb. 04, 20201,577.701,577.701,547.801,550.401,550.401,062
Feb. 03, 20201,592.901,593.301,568.201,577.201,577.201,095
Feb. 02, 20201,597.801,598.501,588.601,593.501,593.50372,385
Jan. 31, 20201,573.401,589.001,570.001,582.901,582.9062,336
Jan. 30, 20201,576.801,585.001,571.401,583.501,583.50251,274
Jan. 29, 20201,569.801,569.801,569.801,569.801,569.803
Jan. 28, 20201,576.401,576.401,569.201,569.201,569.2022
Jan. 27, 20201,584.301,584.501,576.801,576.801,576.8043
Jan. 26, 20201,580.501,588.401,578.701,582.301,582.30858,573
Jan. 24, 20201,556.301,571.101,556.301,571.101,571.1015
Jan. 23, 20201,553.101,564.601,552.201,564.601,564.6042
Jan. 22, 20201,549.801,557.101,549.801,555.301,555.3045
Jan. 21, 20201,559.301,566.201,551.001,556.401,556.40108
Jan. 19, 20201,557.301,559.101,555.901,557.301,557.3097,444
Jan. 17, 20201,554.101,558.801,553.601,558.801,558.8098
Jan. 16, 20201,555.701,556.101,548.501,549.001,549.0011
Jan. 15, 20201,548.001,553.901,545.601,552.101,552.1032
Jan. 14, 20201,546.701,546.701,534.901,542.401,542.4048
Jan. 13, 20201,557.401,558.001,548.401,548.401,548.4016
Jan. 12, 20201,563.001,563.101,558.901,559.901,559.90207,196
Jan. 10, 20201,551.201,558.801,545.401,557.501,557.5054
Jan. 09, 20201,555.701,555.701,543.301,551.701,551.70236
Jan. 08, 20201,579.701,604.201,552.301,557.401,557.4047
Jan. 07, 20201,558.301,576.301,558.301,571.801,571.80416
Jan. 06, 20201,580.001,580.001,560.401,566.201,566.20107
Jan. 05, 20201,562.701,590.901,562.301,571.301,571.301,601,769
Jan. 03, 20201,530.101,552.701,530.101,549.201,549.20214
Jan. 02, 20201,518.101,528.701,518.001,524.501,524.50301
Dec. 31, 20191,513.801,523.401,513.801,519.501,519.50446
Dec. 30, 20191,512.601,515.101,510.001,514.501,514.50839
Dec. 29, 2019------
Dec. 27, 20191,513.801,513.801,513.801,513.801,513.80126
Dec. 26, 20191,505.201,512.301,505.001,509.301,509.3052
Dec. 24, 2019------
Dec. 23, 20191,482.301,482.501,479.901,482.501,482.50118
Dec. 22, 2019------
Dec. 20, 20191,476.701,478.101,474.701,474.701,474.70319
Dec. 19, 20191,475.901,478.901,473.301,478.201,478.20250
Dec. 18, 20191,472.601,472.601,472.601,472.601,472.60410
Dec. 17, 20191,474.101,476.901,474.001,474.601,474.6099
Dec. 16, 20191,473.801,475.301,473.801,475.001,475.00468
Dec. 15, 2019------
Dec. 13, 20191,463.101,475.901,463.101,475.601,475.60955
Dec. 12, 20191,475.101,483.901,463.701,466.701,466.70393
Dec. 11, 20191,463.101,475.401,463.101,469.401,469.40367
Dec. 10, 20191,460.701,467.201,460.701,462.601,462.601,461
Dec. 09, 20191,458.801,464.201,458.601,459.301,459.30899
Dec. 08, 2019------
Dec. 06, 20191,475.001,476.001,458.201,459.101,459.10907
Dec. 05, 20191,474.701,478.001,472.301,476.901,476.90613
Dec. 04, 20191,477.501,483.401,471.201,474.001,474.001,460
Dec. 03, 20191,461.601,480.401,459.501,478.201,478.202,172
Dec. 02, 20191,462.801,464.401,453.301,462.301,462.307,020
Dec. 01, 2019------
Nov. 29, 2019------
Nov. 27, 20191,461.101,461.901,452.001,453.401,453.40346,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...