Canada markets close in 3 hours 34 minutes

Gold Jun 21 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,866.30+28.20 (+1.53%)
As of 12:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 27, 20121,674.901,674.901,663.901,672.401,672.4042
Aug. 24, 20121,665.801,669.801,662.201,669.801,669.8024
Aug. 23, 20121,659.901,672.701,658.001,669.601,669.60141
Aug. 22, 20121,638.401,653.101,635.001,637.401,637.4037
Aug. 21, 20121,620.001,639.901,620.001,639.901,639.90258
Aug. 20, 20121,614.001,621.401,611.601,620.101,620.1068
Aug. 17, 20121,617.801,617.801,611.401,616.301,616.30249
Aug. 16, 20121,600.201,616.101,600.201,616.101,616.10199
Aug. 15, 20121,593.801,604.601,592.001,603.701,603.70280
Aug. 14, 20121,612.801,615.601,591.201,599.401,599.40910
Aug. 13, 20121,622.001,623.701,607.301,609.601,609.60402
Aug. 10, 20121,615.801,624.101,605.001,619.701,619.701,219
Aug. 09, 20121,612.801,617.201,610.101,617.101,617.10433
Aug. 08, 20121,610.201,614.801,603.001,612.901,612.90341
Aug. 07, 20121,610.801,615.701,609.301,609.701,609.70449
Aug. 06, 20121,604.701,614.101,603.201,612.901,612.90662
Aug. 03, 20121,589.301,606.001,585.101,606.001,606.00676
Aug. 02, 20121,600.001,615.001,583.101,587.401,587.40933
Aug. 01, 20121,613.401,617.201,592.001,603.701,603.703,530
Jul. 31, 20121,621.101,627.501,610.001,610.501,610.506,281
Jul. 30, 20121,622.901,625.801,613.101,619.701,619.7052,890
Jul. 27, 20121,613.401,617.901,613.401,617.901,617.90197,976
Jul. 26, 20121,614.901,615.001,614.101,615.001,615.007
Jul. 25, 20121,583.701,608.001,583.301,608.001,608.0012
Jul. 24, 20121,574.001,581.901,574.001,576.001,576.009
Jul. 23, 20121,571.701,577.101,569.801,577.101,577.104
Jul. 20, 20121,583.901,584.401,576.101,582.501,582.505
Jul. 19, 20121,580.001,586.901,578.401,580.101,580.1060
Jul. 18, 20121,581.201,583.701,569.901,570.401,570.4030
Jul. 17, 20121,596.001,596.001,576.301,589.101,589.1027
Jul. 16, 20121,586.201,591.201,585.801,591.201,591.207
Jul. 13, 20121,567.801,594.101,567.801,591.601,591.6026
Jul. 12, 20121,569.301,574.701,557.201,564.901,564.9044
Jul. 11, 20121,577.401,579.501,575.201,575.201,575.2012
Jul. 10, 20121,599.201,599.801,567.601,579.301,579.3012
Jul. 09, 20121,582.101,588.601,580.901,588.601,588.605
Jul. 06, 20121,592.301,593.801,578.401,578.401,578.4015
Jul. 05, 20121,618.501,619.201,598.001,608.901,608.9027
Jul. 03, 2012------
Jul. 02, 20121,597.101,598.301,589.701,597.201,597.2035
Jun. 29, 20121,562.601,603.501,561.901,603.501,603.5061
Jun. 28, 20121,573.701,573.701,548.401,549.701,549.70133
Jun. 27, 20121,567.001,577.501,563.001,577.501,577.50220
Jun. 26, 20121,583.501,583.501,567.701,574.001,574.00104
Jun. 25, 20121,574.901,587.501,571.001,587.501,587.5032
Jun. 22, 20121,565.501,568.401,560.001,566.001,566.0016
Jun. 21, 20121,603.201,603.301,564.501,564.501,564.5029
Jun. 20, 20121,618.301,618.301,601.301,614.801,614.80140
Jun. 19, 20121,629.801,630.701,622.001,622.201,622.2032
Jun. 18, 20121,622.601,627.601,615.001,625.701,625.70246
Jun. 15, 20121,624.301,630.001,621.501,627.001,627.001,015
Jun. 14, 20121,621.201,626.401,610.101,618.401,618.40493
Jun. 13, 20121,608.201,622.401,608.201,618.101,618.10655
Jun. 12, 20121,594.101,612.801,588.501,612.701,612.70523
Jun. 11, 20121,608.001,608.001,583.001,595.501,595.50129
Jun. 08, 20121,589.901,593.901,566.501,590.101,590.10157
Jun. 07, 20121,622.601,627.201,581.901,586.601,586.601,200
Jun. 06, 20121,619.701,639.701,616.501,632.801,632.80419
Jun. 05, 20121,619.301,622.701,612.901,615.201,615.20604
Jun. 04, 20121,623.001,627.901,609.001,612.201,612.202,134
Jun. 01, 20121,560.001,630.001,545.501,620.501,620.502,820
May 31, 20121,562.701,572.601,551.801,562.601,562.605,901
May 30, 20121,553.901,569.001,530.401,563.401,563.4079,887
May 29, 20121,574.701,582.501,548.601,548.601,548.60259,050
May 25, 20121,558.201,568.801,557.301,568.801,568.807
May 24, 20121,559.001,569.401,551.501,557.301,557.3023
May 23, 20121,538.201,548.101,534.401,548.101,548.106
May 22, 20121,575.701,578.101,568.401,576.301,576.3027
May 21, 20121,591.901,594.101,588.401,588.401,588.4032
May 18, 20121,573.701,591.601,568.201,591.601,591.6026
May 17, 20121,546.901,579.001,546.901,574.501,574.5051
May 16, 20121,541.401,541.401,528.501,536.201,536.2026
May 15, 20121,555.401,558.301,542.401,556.801,556.8028
May 14, 20121,563.001,563.101,555.501,560.601,560.605
May 11, 20121,586.101,589.601,583.601,583.601,583.606
May 10, 20121,594.201,595.101,592.401,595.101,595.106
May 09, 20121,595.301,595.301,586.301,593.701,593.7030
May 08, 20121,636.701,636.701,596.001,604.001,604.00154
May 07, 20121,637.901,640.001,632.601,638.601,638.6021
May 04, 20121,635.701,645.601,629.401,644.701,644.7068
May 03, 20121,651.201,652.201,631.301,634.201,634.2078
May 02, 20121,659.201,659.201,648.301,653.401,653.4050
May 01, 20121,665.001,670.501,661.701,661.701,661.7025
Apr. 30, 20121,663.001,665.701,653.001,663.401,663.4036
Apr. 27, 20121,654.501,666.901,654.001,664.001,664.00236
Apr. 26, 20121,658.301,659.601,658.301,659.601,659.60280
Apr. 25, 20121,641.301,643.801,626.901,641.401,641.4082
Apr. 24, 20121,634.401,648.601,634.401,643.001,643.00123
Apr. 23, 20121,642.401,642.401,625.101,631.901,631.90226
Apr. 20, 20121,641.701,645.601,640.901,642.101,642.1054
Apr. 19, 20121,642.101,653.101,632.001,640.601,640.6077
Apr. 18, 20121,653.201,653.301,638.101,638.801,638.80273
Apr. 17, 20121,652.001,652.901,637.001,650.301,650.3069
Apr. 16, 20121,650.801,656.801,641.201,648.701,648.70717
Apr. 13, 20121,673.301,674.801,650.001,659.101,659.10220
Apr. 12, 20121,660.001,680.101,650.001,679.501,679.501,309
Apr. 11, 20121,654.801,659.701,654.701,659.001,659.00426
Apr. 10, 20121,649.001,661.701,636.201,659.501,659.50350
Apr. 09, 20121,645.301,646.401,636.501,642.501,642.50158
Apr. 05, 20121,620.801,633.201,620.401,628.501,628.50289
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...