Canada markets open in 3 hours 47 minutes

Gold Jun 24 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,361.60+19.10 (+0.82%)
As of 05:33AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,344.202,364.402,338.002,361.602,361.6052,433
Apr 25, 20242,315.002,329.802,305.002,329.802,329.8095
Apr 24, 20242,321.302,328.702,314.602,324.502,324.5095
Apr 23, 20242,327.702,330.802,294.202,327.702,327.70171
Apr 22, 20242,383.302,383.302,326.902,332.202,332.2053
Apr 19, 20242,379.302,399.802,377.302,398.402,398.40160
Apr 18, 20242,368.402,384.402,368.402,382.302,382.30128
Apr 17, 20242,384.202,391.402,369.302,371.702,371.7037
Apr 16, 20242,384.002,390.802,371.402,390.802,390.8041
Apr 15, 20242,362.102,384.702,326.002,365.802,365.801,801
Apr 12, 20242,377.302,429.002,334.302,356.202,356.20584
Apr 11, 20242,341.502,376.302,330.602,354.802,354.80283
Apr 10, 20242,346.602,358.102,327.702,329.602,329.60377
Apr 09, 20242,337.802,364.702,337.802,343.502,343.50211
Apr 08, 20242,325.602,341.802,319.002,331.702,331.70202
Apr 05, 20242,289.202,328.402,267.402,325.702,325.70344
Apr 04, 20242,301.702,302.902,280.002,288.802,288.80251
Apr 03, 20242,281.702,298.802,267.902,294.402,294.40285
Apr 02, 20242,252.002,279.202,247.602,261.002,261.00435
Apr 01, 20242,235.702,264.202,230.002,236.502,236.50400
Mar 28, 20242,193.602,234.102,187.102,217.402,217.402,040
Mar 27, 20242,179.402,196.202,172.102,190.602,190.6031,200
Mar 26, 20242,182.702,182.702,175.602,175.602,175.60202,373
Mar 25, 20242,166.202,179.402,166.202,174.802,174.8079
Mar 22, 20242,179.202,179.602,157.502,158.102,158.1019
Mar 21, 20242,207.002,211.602,182.402,182.402,182.4063
Mar 20, 20242,157.302,185.902,150.902,157.902,157.9017
Mar 19, 20242,156.102,156.302,156.102,156.302,156.3012
Mar 18, 20242,146.202,160.702,146.202,160.702,160.7021
Mar 15, 20242,161.702,161.702,157.302,157.302,157.30100
Mar 14, 20242,163.002,163.002,162.302,163.002,163.00515
Mar 13, 20242,162.502,175.402,162.502,175.402,175.4020
Mar 12, 20242,182.502,182.702,160.402,160.402,160.40550
Mar 11, 20242,181.002,184.002,177.202,182.502,182.50738
Mar 08, 20242,167.302,194.902,166.302,178.602,178.60259
Mar 07, 20242,147.002,163.002,147.002,158.002,158.00152
Mar 06, 20242,125.502,150.302,125.502,150.302,150.30443
Mar 05, 20242,114.902,133.502,111.402,133.502,133.501,287
Mar 04, 20242,083.602,119.802,080.702,117.702,117.70805
Mar 01, 20242,043.102,086.902,041.802,086.902,086.901,210
Feb 29, 20242,034.302,049.802,034.302,045.702,045.70706
Feb 28, 20242,029.502,037.002,024.802,033.002,033.00581
Feb 27, 20242,035.902,035.902,034.002,034.002,034.00964
Feb 26, 20242,034.102,035.402,024.802,028.502,028.50143
Feb 23, 20242,026.002,038.602,014.902,038.602,038.6022
Feb 22, 20242,033.202,033.202,019.702,019.702,019.70964
Feb 21, 20242,028.202,028.202,022.302,022.302,022.3015
Feb 20, 20242,015.602,029.002,015.602,027.502,027.501,326
Feb 16, 20242,005.002,011.501,996.502,011.502,011.5032
Feb 15, 20241,993.602,007.201,993.602,002.102,002.10286
Feb 14, 20241,990.301,993.501,984.801,990.301,990.301,916
Feb 13, 20242,025.102,025.801,990.001,992.901,992.90198
Feb 12, 20242,025.502,025.502,011.602,018.202,018.20317
Feb 09, 20242,032.002,032.002,020.002,023.302,023.3062
Feb 08, 20242,028.002,036.702,020.302,032.202,032.20341
Feb 07, 20242,032.802,039.502,032.702,035.202,035.2071
Feb 06, 20242,025.902,037.302,025.902,034.502,034.50249
Feb 05, 20242,038.902,040.802,013.802,025.702,025.70412
Feb 02, 20242,054.802,055.902,027.702,036.102,036.10888
Feb 01, 20242,040.202,064.502,029.002,053.002,053.00947
Jan 31, 20242,035.402,055.002,030.002,048.402,048.402,007
Jan 30, 20242,032.502,048.502,028.102,031.502,031.5026,907
Jan 29, 20242,025.202,025.202,025.202,025.202,025.20150,708
Jan 26, 20242,021.702,022.402,016.802,016.802,016.8049
Jan 25, 20242,012.102,022.402,012.102,016.902,016.90548
Jan 24, 20242,023.202,033.202,013.902,013.902,013.90253
Jan 23, 20242,030.302,030.302,022.502,023.702,023.7015
Jan 22, 20242,021.302,021.302,019.802,019.802,019.8012
Jan 19, 20242,023.202,036.002,019.502,026.502,026.5050
Jan 18, 20242,012.802,018.602,009.502,018.602,018.601,474
Jan 17, 20242,026.502,026.502,002.602,002.602,002.60764
Jan 16, 20242,051.702,054.802,026.002,026.002,026.0046
Jan 12, 20242,031.102,057.002,031.102,046.702,046.70390
Jan 11, 20242,025.102,025.102,014.302,014.302,014.3097
Jan 10, 20242,029.002,035.602,021.702,021.702,021.70538
Jan 09, 20242,035.802,035.802,026.402,026.402,026.4027
Jan 08, 20242,019.102,033.702,019.102,026.602,026.6010
Jan 05, 20242,044.502,048.102,042.402,042.402,042.4012
Jan 04, 20242,041.602,044.502,038.002,042.302,042.3088
Jan 03, 20242,034.202,044.002,034.202,034.202,034.2054
Jan 02, 20242,063.502,073.702,057.102,064.402,064.4061
Dec 29, 20232,068.002,068.902,062.102,062.402,062.4047
Dec 28, 20232,081.602,087.302,066.502,073.902,073.90338
Dec 27, 20232,067.302,081.902,064.802,081.902,081.90586
Dec 26, 20232,060.002,060.802,054.202,058.202,058.2064
Dec 22, 20232,055.702,068.702,052.202,057.102,057.10202
Dec 21, 20232,035.802,044.502,033.002,039.102,039.10228
Dec 20, 20232,037.102,037.102,030.302,034.502,034.50258
Dec 19, 20232,025.202,042.702,025.202,038.402,038.40498
Dec 18, 20232,024.302,032.802,024.002,026.302,026.30100
Dec 15, 20232,032.602,043.402,018.302,021.102,021.10261
Dec 14, 20232,024.702,040.102,024.302,030.202,030.20236
Dec 13, 20231,978.502,024.801,975.001,982.301,982.302,252
Dec 12, 20231,984.201,994.201,977.801,977.801,977.8095
Dec 11, 20232,004.102,004.201,977.201,978.001,978.00651
Dec 08, 20232,031.702,033.101,995.001,998.301,998.30449
Dec 07, 20232,029.202,034.902,024.002,029.902,029.9067
Dec 06, 20232,019.902,035.802,019.002,030.502,030.50417
Dec 05, 20232,035.102,037.002,010.202,018.502,018.50289
Dec 04, 20232,075.302,130.202,021.002,024.102,024.101,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...