Canada Markets closed

Gold Dec 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,754.00+8.40 (+0.48%)
At close: 01:44PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221,751.001,761.201,745.901,754.001,754.00132,426
Nov 24, 2022------
Nov 23, 20221,736.501,750.901,736.501,744.901,744.9015
Nov 22, 20221,741.701,741.701,738.301,738.301,738.3015
Nov 21, 20221,739.001,744.901,736.101,737.401,737.40544
Nov 20, 2022------
Nov 18, 20221,763.301,763.301,747.601,751.901,751.90414
Nov 17, 20221,763.001,763.001,756.001,760.801,760.8018
Nov 16, 20221,776.601,778.901,773.001,773.001,773.00303
Nov 15, 20221,770.801,773.801,769.901,773.801,773.8057
Nov 14, 20221,762.001,773.601,761.601,773.601,773.60358
Nov 13, 2022------
Nov 11, 20221,763.801,766.001,757.601,766.001,766.00257
Nov 10, 20221,708.201,750.301,708.201,750.301,750.30325
Nov 09, 20221,707.401,720.201,706.001,710.101,710.10497
Nov 08, 20221,703.201,712.101,703.201,712.101,712.1023
Nov 07, 20221,676.901,677.901,672.901,676.501,676.5042
Nov 05, 2022------
Nov 03, 20221,630.201,674.501,629.001,672.501,672.50159
Nov 02, 20221,629.201,629.201,615.101,627.301,627.301,427
Nov 01, 20221,650.801,664.701,634.001,645.701,645.70612
Oct 31, 20221,630.801,653.701,630.801,645.001,645.00985
Oct 30, 20221,641.801,641.801,633.401,635.901,635.90522
Oct 29, 2022------
Oct 27, 20221,661.001,661.001,638.701,639.601,639.60626
Oct 26, 20221,660.701,660.701,660.701,660.701,660.702,298
Oct 25, 20221,649.801,667.001,649.801,664.001,664.0089
Oct 24, 20221,648.201,652.801,637.301,652.801,652.80880
Oct 23, 20221,662.701,662.701,648.701,648.701,648.7029
Oct 22, 2022------
Oct 20, 20221,634.101,653.901,634.101,651.001,651.00224
Oct 19, 20221,622.801,641.401,622.801,630.801,630.80477
Oct 18, 20221,637.501,637.501,627.501,627.501,627.5084
Oct 17, 20221,651.401,655.201,649.001,649.001,649.00597
Oct 16, 20221,650.201,657.001,646.801,657.001,657.00238
Oct 15, 2022------
Oct 13, 20221,665.301,667.001,640.001,641.701,641.7082
Oct 12, 20221,675.201,675.301,641.501,670.001,670.00729
Oct 11, 20221,668.001,672.701,668.001,670.301,670.30149
Oct 10, 20221,661.801,678.701,661.001,678.701,678.70167
Oct 09, 20221,693.401,693.401,667.001,667.301,667.30195
Oct 08, 2022------
Oct 06, 20221,710.101,710.101,693.701,700.501,700.50179
Oct 05, 20221,721.001,723.301,709.101,711.701,711.70133
Oct 04, 20221,724.101,726.601,703.001,711.401,711.40418
Oct 03, 20221,701.201,728.001,696.001,721.101,721.10291
Oct 02, 20221,667.201,700.001,661.901,692.901,692.90410
Oct 01, 2022------
Sept 29, 20221,661.701,672.701,658.001,662.401,662.40548
Sept 28, 20221,657.001,662.601,640.001,658.501,658.506,028
Sept 27, 20221,620.401,660.401,620.401,660.401,660.4018,311
Sept 26, 20221,632.201,636.601,626.701,626.701,626.70888
Sept 25, 20221,623.301,623.301,623.301,623.301,623.301,205
Sept 24, 2022------
Sept 22, 20221,667.001,667.001,645.301,645.301,645.301,224
Sept 21, 20221,668.301,670.801,668.301,670.801,670.80973
Sept 20, 20221,665.501,680.101,664.601,664.601,664.602,337
Sept 19, 20221,659.701,659.701,659.701,659.701,659.702,830
Sept 18, 20221,661.801,669.401,658.501,666.201,666.20580
Sept 17, 2022------
Sept 15, 20221,660.401,674.901,651.701,671.701,671.70464
Sept 14, 20221,685.501,686.001,662.301,665.401,665.401,125
Sept 13, 20221,698.701,701.801,696.501,696.501,696.50532
Sept 12, 20221,720.501,720.501,697.301,705.001,705.00432
Sept 11, 20221,727.401,728.101,727.401,728.101,728.1068
Sept 10, 2022------
Sept 08, 20221,719.201,720.001,712.801,716.201,716.20635
Sept 07, 20221,718.201,718.201,705.301,708.001,708.001,193
Sept 06, 20221,694.801,715.301,694.701,715.301,715.30651
Sept 05, 20221,709.701,717.401,699.701,700.401,700.40697
Sept 04, 2022------
Sept 03, 2022------
Sept 01, 20221,703.401,715.701,703.101,709.801,709.80182
Aug 31, 20221,707.901,707.901,693.901,696.601,696.60683
Aug 30, 20221,718.301,720.901,708.501,712.801,712.802,133
Aug 29, 20221,736.401,739.001,720.701,723.201,723.20385
Aug 28, 20221,732.401,741.201,732.101,736.601,736.60950
Aug 27, 2022------
Aug 25, 20221,754.001,755.001,736.101,736.101,736.10202
Aug 24, 20221,761.601,761.801,755.001,757.701,757.70172
Aug 23, 20221,745.001,751.801,743.601,747.801,747.80187
Aug 22, 20221,738.001,748.901,731.901,746.801,746.80509
Aug 21, 20221,740.501,740.501,726.501,734.001,734.00347
Aug 20, 2022------
Aug 18, 20221,753.701,754.301,747.501,747.601,747.6049
Aug 17, 20221,762.901,762.901,753.401,755.301,755.30321
Aug 16, 20221,769.701,769.701,760.001,760.301,760.3023
Aug 15, 20221,777.401,777.401,771.401,773.201,773.20308
Aug 14, 20221,799.001,799.001,774.701,781.401,781.4064
Aug 13, 2022------
Aug 11, 20221,786.301,800.401,784.301,798.601,798.60187
Aug 10, 20221,794.301,794.301,785.701,789.701,789.701,235
Aug 09, 20221,804.401,804.901,787.801,795.601,795.60601
Aug 08, 20221,790.001,796.101,789.001,794.001,794.00249
Aug 07, 20221,771.801,786.801,771.801,786.801,786.80127
Aug 06, 2022------
Aug 04, 20221,791.201,791.401,764.201,772.901,772.90645
Aug 03, 20221,769.401,792.101,767.701,788.501,788.50285
Aug 02, 20221,756.701,770.501,753.001,758.001,758.00399
Aug 01, 20221,772.101,786.601,759.401,771.101,771.101,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...