Canada Markets open in 7 hrs 17 mins

Gold Feb 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,782.10+21.40 (+1.22%)
As of 04:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 26, 20121,674.901,674.901,663.901,672.401,672.4042
Aug. 25, 2012------
Aug. 23, 20121,665.801,669.801,662.201,669.801,669.8024
Aug. 22, 20121,659.901,672.701,658.001,669.601,669.60141
Aug. 21, 20121,638.401,653.101,635.001,637.401,637.4037
Aug. 20, 20121,620.001,639.901,620.001,639.901,639.90258
Aug. 19, 20121,614.001,621.401,611.601,620.101,620.1068
Aug. 18, 2012------
Aug. 16, 20121,617.801,617.801,611.401,616.301,616.30249
Aug. 15, 20121,600.201,616.101,600.201,616.101,616.10199
Aug. 14, 20121,593.801,604.601,592.001,603.701,603.70280
Aug. 13, 20121,612.801,615.601,591.201,599.401,599.40910
Aug. 12, 20121,622.001,623.701,607.301,609.601,609.60402
Aug. 11, 2012------
Aug. 09, 20121,615.801,624.101,605.001,619.701,619.701,219
Aug. 08, 20121,612.801,617.201,610.101,617.101,617.10433
Aug. 07, 20121,610.201,614.801,603.001,612.901,612.90341
Aug. 06, 20121,610.801,615.701,609.301,609.701,609.70449
Aug. 05, 20121,604.701,614.101,603.201,612.901,612.90662
Aug. 04, 2012------
Aug. 02, 20121,589.301,606.001,585.101,606.001,606.00676
Aug. 01, 20121,600.001,615.001,583.101,587.401,587.40933
Jul. 31, 20121,613.401,617.201,592.001,603.701,603.703,530
Jul. 30, 20121,621.101,627.501,610.001,610.501,610.506,281
Jul. 29, 20121,622.901,625.801,613.101,619.701,619.7052,890
Jul. 28, 2012------
Jul. 26, 20121,613.401,617.901,613.401,617.901,617.90197,976
Jul. 25, 20121,614.901,615.001,614.101,615.001,615.007
Jul. 24, 20121,583.701,608.001,583.301,608.001,608.0012
Jul. 23, 20121,574.001,581.901,574.001,576.001,576.009
Jul. 22, 20121,571.701,577.101,569.801,577.101,577.104
Jul. 21, 2012------
Jul. 19, 20121,583.901,584.401,576.101,582.501,582.505
Jul. 18, 20121,580.001,586.901,578.401,580.101,580.1060
Jul. 17, 20121,581.201,583.701,569.901,570.401,570.4030
Jul. 16, 20121,596.001,596.001,576.301,589.101,589.1027
Jul. 15, 20121,586.201,591.201,585.801,591.201,591.207
Jul. 14, 2012------
Jul. 12, 20121,567.801,594.101,567.801,591.601,591.6026
Jul. 11, 20121,569.301,574.701,557.201,564.901,564.9044
Jul. 10, 20121,577.401,579.501,575.201,575.201,575.2012
Jul. 09, 20121,599.201,599.801,567.601,579.301,579.3012
Jul. 08, 20121,582.101,588.601,580.901,588.601,588.605
Jul. 07, 2012------
Jul. 05, 20121,592.301,593.801,578.401,578.401,578.4015
Jul. 04, 20121,618.501,619.201,598.001,608.901,608.9027
Jul. 03, 2012------
Jul. 01, 20121,597.101,598.301,589.701,597.201,597.2035
Jun. 30, 2012------
Jun. 28, 20121,562.601,603.501,561.901,603.501,603.5061
Jun. 27, 20121,573.701,573.701,548.401,549.701,549.70133
Jun. 26, 20121,567.001,577.501,563.001,577.501,577.50220
Jun. 25, 20121,583.501,583.501,567.701,574.001,574.00104
Jun. 24, 20121,574.901,587.501,571.001,587.501,587.5032
Jun. 23, 2012------
Jun. 21, 20121,565.501,568.401,560.001,566.001,566.0016
Jun. 20, 20121,603.201,603.301,564.501,564.501,564.5029
Jun. 19, 20121,618.301,618.301,601.301,614.801,614.80140
Jun. 18, 20121,629.801,630.701,622.001,622.201,622.2032
Jun. 17, 20121,622.601,627.601,615.001,625.701,625.70246
Jun. 16, 2012------
Jun. 14, 20121,624.301,630.001,621.501,627.001,627.001,015
Jun. 13, 20121,621.201,626.401,610.101,618.401,618.40493
Jun. 12, 20121,608.201,622.401,608.201,618.101,618.10655
Jun. 11, 20121,594.101,612.801,588.501,612.701,612.70523
Jun. 10, 20121,608.001,608.001,583.001,595.501,595.50129
Jun. 09, 2012------
Jun. 07, 20121,589.901,593.901,566.501,590.101,590.10157
Jun. 06, 20121,622.601,627.201,581.901,586.601,586.601,200
Jun. 05, 20121,619.701,639.701,616.501,632.801,632.80419
Jun. 04, 20121,619.301,622.701,612.901,615.201,615.20604
Jun. 03, 20121,623.001,627.901,609.001,612.201,612.202,134
Jun. 02, 2012------
May 31, 20121,560.001,630.001,545.501,620.501,620.502,820
May 30, 20121,562.701,572.601,551.801,562.601,562.605,901
May 29, 20121,553.901,569.001,530.401,563.401,563.4079,887
May 28, 20121,574.701,582.501,548.601,548.601,548.60259,050
May 26, 2012------
May 24, 20121,558.201,568.801,557.301,568.801,568.807
May 23, 20121,559.001,569.401,551.501,557.301,557.3023
May 22, 20121,538.201,548.101,534.401,548.101,548.106
May 21, 20121,575.701,578.101,568.401,576.301,576.3027
May 20, 20121,591.901,594.101,588.401,588.401,588.4032
May 19, 2012------
May 17, 20121,573.701,591.601,568.201,591.601,591.6026
May 16, 20121,546.901,579.001,546.901,574.501,574.5051
May 15, 20121,541.401,541.401,528.501,536.201,536.2026
May 14, 20121,555.401,558.301,542.401,556.801,556.8028
May 13, 20121,563.001,563.101,555.501,560.601,560.605
May 12, 2012------
May 10, 20121,586.101,589.601,583.601,583.601,583.606
May 09, 20121,594.201,595.101,592.401,595.101,595.106
May 08, 20121,595.301,595.301,586.301,593.701,593.7030
May 07, 20121,636.701,636.701,596.001,604.001,604.00154
May 06, 20121,637.901,640.001,632.601,638.601,638.6021
May 05, 2012------
May 03, 20121,635.701,645.601,629.401,644.701,644.7068
May 02, 20121,651.201,652.201,631.301,634.201,634.2078
May 01, 20121,659.201,659.201,648.301,653.401,653.4050
Apr. 30, 20121,665.001,670.501,661.701,661.701,661.7025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...