GC=F - Gold Aug 20

COMEX - COMEX Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20201,806.401,816.201,804.601,814.401,814.4016,454,014
Jul. 07, 20201,794.701,810.801,781.301,807.601,807.60102,650,133
Jul. 06, 20201,780.101,799.001,779.201,794.701,794.7076,447,734
Jul. 05, 20201,787.001,788.801,785.301,786.801,786.80149,415
Jul. 02, 20201,777.401,791.701,766.301,787.101,787.1089,155,862
Jul. 01, 20201,802.001,807.701,767.901,778.301,778.30128,714,431
Jun. 30, 20201,782.801,804.001,774.801,800.401,800.4087,426,446
Jun. 29, 20201,785.401,789.401,776.501,784.701,784.7075,763,985
Jun. 28, 20201,789.201,790.401,785.001,785.301,785.30500,645
Jun. 26, 20201,770.501,786.201,754.001,784.801,784.8092,443,954
Jun. 25, 20201,774.901,779.601,764.501,775.901,775.9082,104,153
Jun. 24, 20201,784.801,796.101,764.101,771.001,771.00122,465,460
Jun. 23, 20201,763.301,787.001,759.001,785.401,785.40109,629,926
Jun. 22, 20201,767.901,779.001,753.501,767.301,767.30130,608,365
Jun. 21, 20201,765.801,766.201,759.401,760.801,760.80734,410
Jun. 19, 20201,734.801,760.901,734.401,756.201,756.2083,683,738
Jun. 18, 20201,734.901,749.201,722.701,729.801,729.8089,012,994
Jun. 17, 20201,733.001,739.301,719.201,736.901,736.9079,788,880
Jun. 16, 20201,735.701,740.901,721.801,735.401,735.4096,709,300
Jun. 15, 20201,735.001,737.401,706.201,731.401,731.40109,269,286
Jun. 14, 20201,740.701,743.801,735.801,740.601,740.60287,169
Jun. 12, 20201,731.701,753.001,731.701,737.301,737.3061,120,816
Jun. 11, 20201,741.401,754.901,727.501,736.001,736.00102,313,907
Jun. 10, 20201,722.801,749.801,714.101,745.101,745.1080,940,203
Jun. 09, 20201,701.301,729.401,697.601,721.201,721.20102,298,033
Jun. 08, 20201,691.501,707.601,690.001,704.801,704.8084,301,221
Jun. 07, 20201,686.701,688.201,680.701,684.101,684.10342,242
Jun. 05, 20201,715.201,718.401,671.701,688.601,688.60133,571,515
Jun. 04, 20201,704.901,729.001,699.601,719.801,719.80100,634,192
Jun. 03, 20201,728.801,732.201,690.301,702.101,702.10127,026,301
Jun. 02, 20201,752.301,757.001,728.001,734.701,734.7082,584,703
Jun. 01, 20201,752.301,761.001,737.601,756.801,756.8083,248,362
May 31, 20201,749.801,758.601,740.401,755.101,755.10444,305
May 29, 20201,732.801,754.501,717.201,743.001,743.0070,842,374
May 28, 20201,711.501,743.701,707.401,734.101,734.1075,415,191
May 27, 20201,698.301,713.201,684.201,707.501,707.5069,434,425
May 26, 20201,736.301,736.401,700.001,705.001,705.00178,760,046
May 24, 20201,731.301,732.601,729.601,730.101,730.1093,921
May 22, 20201,728.201,742.001,726.001,734.701,734.70101,050,564
May 21, 20201,742.101,744.801,715.301,725.301,725.30117,665,805
May 20, 20201,754.901,757.601,744.001,749.701,749.7090,999,071
May 19, 20201,740.201,751.601,727.201,749.001,749.0098,019,332
May 18, 20201,771.001,775.801,729.301,736.501,736.50142,944,830
May 17, 20201,757.501,768.301,755.201,767.901,767.90714,482
May 15, 20201,742.501,761.201,736.801,754.101,754.10100,958,337
May 14, 20201,721.901,746.501,716.001,742.801,742.80105,081,916
May 13, 20201,705.601,727.001,701.601,725.801,725.8094,675,242
May 12, 20201,704.201,716.601,700.401,706.101,706.1090,418,137
May 11, 20201,709.301,712.601,692.101,700.101,700.1099,062,967
May 10, 20201,706.001,711.301,703.901,708.601,708.60350,038
May 08, 20201,727.001,735.501,703.101,704.801,704.80106,158,530
May 07, 20201,695.301,733.201,686.801,723.201,723.20104,619,464
May 06, 20201,710.701,715.201,683.301,691.901,691.9098,111,911
May 05, 20201,703.901,717.801,695.401,712.101,712.1090,856,691
May 04, 20201,711.201,726.001,700.301,700.901,700.90146,307
May 03, 20201,711.201,711.901,700.301,706.401,706.40474,348
May 01, 20201,693.501,714.401,676.001,694.201,694.20164,380
Apr. 30, 20201,729.601,737.001,687.501,713.401,713.40228,730
Apr. 29, 20201,724.801,733.501,708.201,722.201,722.20156,725
Apr. 28, 20201,713.001,731.901,704.101,721.001,721.0096,211,082
Apr. 27, 20201,742.301,745.801,717.001,720.301,720.3080,903,668
Apr. 26, 20201,740.201,743.301,737.101,741.401,741.40269,034
Apr. 24, 20201,746.001,760.201,725.401,745.701,745.7089,027,416
Apr. 23, 20201,737.601,764.201,735.501,747.601,747.60100,270,320
Apr. 22, 20201,703.101,742.401,695.401,687.801,687.80187,864
Apr. 21, 20201,705.401,718.001,659.901,706.001,706.00126,145,255
Apr. 20, 20201,696.501,718.401,680.001,707.701,707.7099,271,986
Apr. 19, 20201,693.101,694.801,686.201,690.201,690.20380,197
Apr. 17, 20201,720.301,723.301,686.501,694.501,694.50125,232,803
Apr. 16, 20201,743.101,768.001,715.001,730.101,730.1099,128,838
Apr. 15, 20201,754.401,758.501,724.001,743.301,743.3099,885,419
Apr. 14, 20201,780.601,788.801,736.001,751.301,751.30119,041,708
Apr. 13, 20201,730.301,772.801,730.101,769.401,769.4082,922,552
Apr. 12, 20201,742.301,747.701,731.801,738.201,738.20576,785
Apr. 09, 20201,684.301,754.501,682.401,740.601,740.6090,794,733
Apr. 08, 20201,683.101,695.801,662.501,680.701,680.7066,999,389
Apr. 07, 20201,707.101,742.601,672.001,693.901,693.90194,263
Apr. 06, 20201,641.901,742.601,626.501,730.701,730.7089,924,751
Apr. 05, 2020------
Apr. 03, 20201,634.801,652.801,619.801,648.801,648.8065,942,638
Apr. 02, 20201,598.701,645.601,586.001,637.701,637.7081,969,792
Apr. 01, 20201,596.801,612.401,571.501,605.201,605.2085,905,097
Mar. 31, 20201,637.201,641.601,570.001,592.401,592.4079,259,106
Mar. 30, 20201,645.501,651.601,607.201,637.201,637.2079,971,500
Mar. 29, 20201,641.201,673.601,634.401,664.201,664.20668,394
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, 2020------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...