Canada markets closed

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,460.60-5.80 (-0.24%)
As of 06:00PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20242,460.602,460.602,460.602,460.602,460.601
May 10, 20242,450.102,474.702,449.902,466.402,466.40639
May 09, 20242,407.002,443.502,407.002,430.202,430.20639
May 08, 20242,412.702,418.502,402.202,412.302,412.301,462
May 07, 20242,426.202,426.502,410.002,413.902,413.90774
May 06, 20242,400.102,429.902,400.102,420.802,420.80260
May 03, 20242,397.902,418.602,375.402,397.002,397.00235
May 02, 20242,423.302,423.302,385.102,398.302,398.30234
May 01, 20242,382.802,424.002,382.802,399.802,399.80323
Apr 30, 20242,429.302,429.302,391.202,391.602,391.60751
Apr 29, 20242,431.602,447.602,431.602,447.302,447.30191
Apr 26, 20242,448.402,449.002,435.902,436.302,436.30332
Apr 25, 20242,413.402,440.602,413.402,430.802,430.80260
Apr 24, 20242,429.102,429.102,414.202,426.102,426.10256
Apr 23, 20242,423.402,429.302,396.302,429.002,429.00263
Apr 22, 20242,476.002,476.402,425.902,433.902,433.90672
Apr 19, 20242,498.102,515.502,478.302,503.402,503.40352
Apr 18, 20242,479.002,491.202,478.702,487.302,487.3032
Apr 17, 20242,489.802,499.902,476.602,477.702,477.70344
Apr 16, 20242,487.102,502.302,471.002,497.402,497.40278
Apr 15, 20242,458.902,488.002,432.002,472.602,472.60405
Apr 12, 20242,482.102,538.002,442.302,463.002,463.001,228
Apr 11, 20242,440.702,479.802,437.402,461.202,461.20281
Apr 10, 20242,459.102,461.402,428.302,436.502,436.50525
Apr 09, 20242,445.502,463.702,443.402,448.102,448.10231
Apr 08, 20242,411.002,454.002,411.002,436.002,436.00230
Apr 05, 20242,390.002,432.102,369.702,429.702,429.70593
Apr 04, 20242,401.702,407.702,385.002,391.402,391.40326
Apr 03, 20242,385.802,403.202,370.702,397.902,397.90306
Apr 02, 20242,354.002,383.102,353.502,364.302,364.30339
Apr 01, 20242,350.102,363.502,334.702,338.602,338.60641
Mar 28, 20242,289.002,324.902,286.002,317.602,317.60422
Mar 27, 20242,277.302,293.202,272.702,290.402,290.40184
Mar 26, 20242,271.302,297.902,269.402,276.402,276.40218
Mar 25, 20242,275.502,280.202,270.802,275.102,275.1038
Mar 22, 20242,281.502,281.502,257.902,258.002,258.00154
Mar 21, 20242,302.202,311.102,267.602,283.402,283.40255
Mar 20, 20242,257.902,287.202,251.902,259.102,259.10132
Mar 19, 20242,263.002,263.902,250.402,258.402,258.40180
Mar 18, 20242,248.802,263.802,248.802,263.202,263.2085
Mar 15, 20242,262.902,262.902,259.602,259.702,259.7062
Mar 14, 20242,265.702,265.702,265.402,265.402,265.4027
Mar 13, 20242,264.802,278.202,264.802,278.102,278.10418
Mar 12, 20242,284.602,284.702,262.802,262.802,262.8071
Mar 11, 20242,279.402,284.602,279.402,284.602,284.60399
Mar 08, 20242,268.202,282.102,268.202,280.302,280.30233
Mar 07, 20242,263.402,263.402,255.902,259.402,259.40204
Mar 06, 20242,234.302,252.202,234.302,252.202,252.2051
Mar 05, 20242,214.802,235.902,214.802,235.902,235.90612
Mar 04, 20242,186.202,219.902,183.202,219.902,219.90329
Mar 01, 20242,150.702,187.502,146.102,187.502,187.50162
Feb 29, 20242,146.302,146.302,144.202,145.902,145.9011
Feb 28, 20242,130.402,133.702,130.402,133.702,133.70191
Feb 27, 20242,133.902,135.102,131.902,135.102,135.108
Feb 26, 20242,132.902,132.902,129.302,129.302,129.3013
Feb 23, 20242,126.002,139.302,126.002,139.302,139.305
Feb 22, 20242,127.702,129.102,120.302,120.402,120.4054
Feb 21, 20242,131.902,131.902,123.502,123.502,123.506
Feb 20, 20242,115.202,130.302,115.202,128.902,128.90116
Feb 16, 20242,107.502,113.602,098.702,113.602,113.60218
Feb 15, 20242,095.802,105.502,095.802,103.802,103.8048
Feb 14, 20242,092.602,094.302,092.502,093.402,093.40547
Feb 13, 20242,116.002,116.002,094.002,096.602,096.6085
Feb 12, 20242,124.102,124.102,114.302,120.402,120.4014
Feb 09, 20242,125.402,125.702,125.402,125.702,125.7017
Feb 08, 20242,125.302,134.602,125.302,134.602,134.6072
Feb 07, 20242,134.002,145.002,134.002,138.002,138.0041
Feb 06, 20242,132.102,137.802,132.102,137.802,137.80269
Feb 05, 20242,128.802,129.702,120.002,129.702,129.7048
Feb 02, 20242,155.602,155.602,130.102,139.602,139.60183
Feb 01, 20242,139.502,165.002,139.502,154.702,154.7047
Jan 31, 20242,146.402,154.802,146.402,150.502,150.50228
Jan 30, 20242,132.102,135.902,132.102,135.902,135.909
Jan 29, 20242,125.902,132.302,125.902,128.702,128.7030
Jan 26, 20242,123.002,123.002,120.302,120.302,120.3019
Jan 25, 20242,120.202,125.802,115.002,120.302,120.3018
Jan 24, 20242,135.002,135.002,117.402,119.102,119.1054
Jan 23, 20242,129.002,129.002,129.002,129.002,129.00-
Jan 22, 20242,128.502,128.502,125.202,125.202,125.202
Jan 19, 20242,135.102,135.102,132.202,132.202,132.2010
Jan 18, 20242,119.002,127.002,119.002,124.202,124.2012
Jan 17, 20242,125.102,128.002,109.402,109.402,109.40332
Jan 16, 20242,160.002,160.002,130.902,131.902,131.9041
Jan 12, 20242,143.102,155.802,143.102,153.102,153.1012
Jan 11, 20242,135.502,138.202,122.602,122.602,122.60135
Jan 10, 20242,133.702,144.302,131.602,131.602,131.6046
Jan 09, 20242,143.402,146.302,136.002,137.102,137.1043
Jan 08, 20242,154.302,156.302,130.102,137.102,137.1063
Jan 05, 20242,135.002,170.002,135.002,153.702,153.7064
Jan 04, 20242,159.602,159.602,153.802,153.802,153.8021
Jan 03, 20242,173.002,176.302,144.502,146.402,146.40126
Jan 02, 20242,175.302,188.102,170.102,177.002,177.0073
Dec 29, 20232,186.002,186.002,175.302,175.302,175.3021
Dec 28, 20232,193.002,199.002,186.202,187.002,187.0047
Dec 27, 20232,195.902,195.902,195.902,195.902,195.907
Dec 26, 20232,172.402,172.402,172.402,172.402,172.4011
Dec 22, 20232,170.802,177.602,170.202,171.502,171.5012
Dec 21, 20232,153.802,153.802,153.802,153.802,153.8060
Dec 20, 20232,150.702,150.702,150.702,150.702,150.707
Dec 19, 20232,160.602,160.602,155.902,155.902,155.90176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...