Canada markets closed

Gold Apr 25 (GCJ25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,486.00+36.50 (+1.49%)
As of 02:19PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,469.602,494.102,469.602,486.002,486.00155
May 09, 20242,424.602,459.202,423.002,449.502,449.50261
May 08, 20242,431.602,437.202,421.602,431.502,431.50532
May 07, 20242,444.102,444.302,427.002,432.802,432.80255
May 06, 20242,438.802,448.902,437.302,439.902,439.90103
May 03, 20242,417.302,432.002,399.602,416.202,416.2073
May 02, 20242,442.302,443.702,404.902,418.202,418.2039
May 01, 20242,420.302,445.502,419.602,419.602,419.6072
Apr 30, 20242,425.202,431.802,407.702,411.302,411.30230
Apr 29, 20242,455.802,466.902,455.802,466.902,466.9029
Apr 26, 20242,457.202,457.202,455.902,455.902,455.9079
Apr 25, 20242,441.602,450.902,441.602,450.402,450.4091
Apr 24, 20242,448.702,448.702,439.802,445.702,445.7048
Apr 23, 20242,420.002,448.402,420.002,448.402,448.4059
Apr 22, 20242,467.202,467.202,447.402,453.502,453.50155
Apr 19, 20242,542.002,542.002,501.602,523.002,523.0035
Apr 18, 20242,489.402,506.802,489.402,506.802,506.8011
Apr 17, 20242,510.502,510.502,496.602,497.402,497.4075
Apr 16, 20242,507.402,520.702,498.202,517.002,517.007
Apr 15, 20242,492.102,510.002,489.502,492.102,492.1013
Apr 12, 20242,504.502,545.802,476.002,482.302,482.30174
Apr 11, 20242,480.202,489.302,480.202,480.202,480.20294
Apr 10, 20242,456.002,456.002,456.002,456.002,456.0074
Apr 09, 20242,473.902,473.902,466.502,466.502,466.50159
Apr 08, 20242,465.002,465.002,454.202,454.202,454.20111
Apr 05, 20242,435.102,447.902,435.102,447.902,447.90114
Apr 04, 20242,409.402,409.402,405.402,409.402,409.4065
Apr 03, 20242,404.302,418.402,403.702,415.702,415.7092
Apr 02, 20242,372.502,393.502,367.002,381.802,381.80704
Apr 01, 20242,373.002,373.002,351.902,355.802,355.8098
Mar 28, 20242,320.002,350.002,320.002,334.402,334.4030
Mar 27, 20242,293.802,306.802,293.802,306.802,306.80147
Mar 26, 20242,306.202,306.202,293.102,293.102,293.1034
Mar 25, 20242,291.702,291.702,291.402,291.402,291.404
Mar 22, 20242,290.502,290.502,274.302,274.302,274.3074
Mar 21, 20242,321.202,321.202,295.002,299.802,299.8019
Mar 20, 20242,275.502,300.002,275.502,275.502,275.5038
Mar 19, 20242,273.002,274.902,273.002,274.902,274.901
Mar 18, 20242,276.202,279.402,276.202,279.402,279.401
Mar 15, 20242,279.602,279.602,275.802,275.802,275.80105
Mar 14, 20242,281.302,281.302,281.302,281.302,281.303
Mar 13, 20242,294.002,294.002,294.002,294.002,294.0080
Mar 12, 20242,285.902,285.902,278.302,278.302,278.3052
Mar 11, 20242,299.802,299.802,299.802,299.802,299.8018
Mar 08, 20242,304.102,304.102,295.502,295.502,295.504
Mar 07, 20242,268.602,274.602,268.602,274.602,274.605
Mar 06, 20242,267.502,267.502,264.002,267.502,267.5012
Mar 05, 20242,257.202,257.202,251.202,251.202,251.2014
Mar 04, 20242,235.102,235.102,235.102,235.102,235.10102
Mar 01, 20242,202.602,202.602,202.602,202.602,202.60100
Feb 29, 20242,161.002,161.002,161.002,161.002,161.002
Feb 28, 20242,148.902,148.902,148.902,148.902,148.90-
Feb 27, 20242,150.202,150.202,150.202,150.202,150.20100
Feb 26, 20242,148.202,148.202,144.502,144.502,144.507
Feb 23, 20242,154.202,154.202,154.202,154.202,154.204
Feb 22, 20242,144.002,144.302,135.202,135.202,135.2014
Feb 21, 20242,138.302,138.302,138.302,138.302,138.30-
Feb 20, 20242,143.102,143.302,143.102,143.302,143.301
Feb 16, 20242,122.402,128.002,122.402,128.002,128.0068
Feb 15, 20242,118.202,118.202,118.202,118.202,118.20-
Feb 14, 20242,107.802,107.802,107.802,107.802,107.80-
Feb 13, 20242,110.602,110.602,110.602,110.602,110.6036
Feb 12, 20242,128.002,134.402,128.002,134.402,134.401
Feb 09, 20242,140.102,140.102,138.002,139.602,139.606
Feb 08, 20242,148.302,148.302,148.302,148.302,148.306
Feb 07, 20242,154.502,154.502,151.602,151.602,151.601
Feb 06, 20242,151.302,151.302,151.302,151.302,151.308
Feb 05, 20242,143.202,143.202,143.202,143.202,143.207
Feb 02, 20242,153.102,153.102,153.102,153.102,153.10213
Feb 01, 20242,167.902,167.902,167.902,167.902,167.90-
Jan 31, 20242,150.502,163.902,150.502,163.902,163.907
Jan 30, 20242,149.402,153.402,149.302,149.302,149.302
Jan 29, 20242,142.102,142.102,142.102,142.102,142.10-
Jan 26, 20242,133.602,133.602,133.602,133.602,133.60-
Jan 25, 20242,133.602,133.602,133.602,133.602,133.60-
Jan 24, 20242,134.002,134.002,132.402,132.402,132.403
Jan 23, 20242,142.302,142.302,142.302,142.302,142.30-
Jan 22, 20242,138.502,138.502,138.502,138.502,138.50-
Jan 19, 20242,145.502,145.502,145.502,145.502,145.501
Jan 18, 20242,137.402,137.402,137.402,137.402,137.40-
Jan 17, 20242,138.202,138.202,122.502,122.502,122.502
Jan 16, 20242,144.902,146.802,144.902,144.902,144.902
Jan 12, 20242,155.302,178.302,155.302,166.102,166.1011
Jan 11, 20242,165.502,165.502,136.202,136.202,136.205
Jan 10, 20242,145.302,145.302,145.302,145.302,145.302
Jan 09, 20242,155.302,161.202,150.802,150.802,150.803
Jan 08, 20242,143.302,150.802,143.302,150.802,150.805
Jan 05, 20242,167.402,167.402,167.402,167.402,167.40-
Jan 04, 20242,169.002,169.002,167.502,167.502,167.501
Jan 03, 20242,160.102,160.102,160.102,160.102,160.106
Jan 02, 20242,202.602,202.602,190.702,190.702,190.701
Dec 29, 20232,189.002,189.002,189.002,189.002,189.00-
Dec 28, 20232,200.702,200.702,200.702,200.702,200.70-
Dec 27, 20232,208.902,210.902,208.902,209.602,209.602
Dec 26, 20232,186.202,186.202,186.202,186.202,186.201
Dec 22, 20232,185.002,186.802,185.002,185.502,185.503
Dec 21, 20232,167.902,167.902,167.902,167.902,167.90-
Dec 20, 20232,164.902,164.902,164.902,164.902,164.90-
Dec 19, 20232,170.202,170.202,170.202,170.202,170.20-
Dec 18, 20232,157.902,157.902,157.902,157.902,157.901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...