Canada markets close in 2 hours 9 minutes

Gold Jun 23 (GCM23.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,793.80+8.10 (+0.45%)
As of 01:31PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221,786.101,803.001,784.401,793.801,793.801,071
Nov 28, 20221,795.701,808.501,784.101,785.701,785.701,054
Nov 25, 20221,799.601,806.501,791.601,799.401,799.401,054
Nov 24, 2022------
Nov 23, 20221,788.101,800.401,769.101,791.401,791.402,764
Nov 22, 20221,787.401,795.101,783.101,785.601,785.60989
Nov 21, 20221,797.701,797.701,779.001,785.201,785.20726
Nov 18, 20221,810.001,813.301,795.901,799.301,799.30175
Nov 17, 20221,820.901,821.001,801.901,808.001,808.001,459
Nov 16, 20221,829.701,830.601,819.401,821.201,821.202,240
Nov 15, 20221,816.401,836.401,815.701,822.001,822.001,746
Nov 14, 20221,813.301,822.201,801.101,821.001,821.001,587
Nov 11, 20221,801.301,818.401,795.001,813.501,813.502,510
Nov 10, 20221,751.401,804.001,750.201,797.701,797.702,942
Nov 09, 20221,759.101,769.201,749.301,757.801,757.801,912
Nov 08, 20221,719.201,764.301,713.001,760.001,760.002,899
Nov 07, 20221,724.601,728.201,714.501,724.601,724.602,397
Nov 03, 20221,677.101,730.001,676.201,720.701,720.701,671
Nov 02, 20221,678.601,685.301,663.201,674.801,674.801,822
Nov 01, 20221,693.501,715.201,682.101,694.101,694.101,910
Oct 31, 20221,681.401,702.801,681.401,693.401,693.40772
Oct 30, 20221,689.401,691.001,678.201,684.101,684.10741
Oct 27, 20221,708.201,711.801,684.001,688.101,688.10443
Oct 26, 20221,711.001,716.301,702.501,708.801,708.801,389
Oct 25, 20221,703.801,722.001,703.801,712.201,712.201,890
Oct 24, 20221,699.901,708.301,684.201,701.101,701.101,558
Oct 23, 20221,711.801,713.601,691.801,697.001,697.00763
Oct 20, 20221,668.701,704.001,664.401,699.101,699.10573
Oct 19, 20221,673.901,692.801,673.601,679.801,679.80707
Oct 18, 20221,700.501,700.501,675.501,677.101,677.10496
Oct 17, 20221,698.401,703.301,694.401,698.701,698.70352
Oct 16, 20221,695.501,715.601,694.801,706.901,706.90188
Oct 13, 20221,714.501,717.001,690.401,692.001,692.00355
Oct 12, 20221,724.501,729.001,693.001,719.901,719.901,181
Oct 11, 20221,712.901,722.401,712.901,719.401,719.40588
Oct 10, 20221,711.001,731.501,711.001,727.901,727.90509
Oct 09, 20221,743.501,744.501,715.801,717.401,717.40596
Oct 06, 20221,761.001,761.001,740.001,750.901,750.90908
Oct 05, 20221,770.801,771.001,758.701,761.401,761.40493
Oct 04, 20221,768.901,770.901,750.601,761.201,761.20529
Oct 03, 20221,746.601,776.801,746.501,770.501,770.50405
Oct 02, 20221,709.701,747.801,706.401,741.101,741.10481
Sept 29, 20221,710.301,722.501,709.301,711.501,711.50517
Sept 28, 20221,701.101,710.001,691.601,708.201,708.20440
Sept 27, 20221,670.301,709.801,662.501,709.601,709.60545
Sept 26, 20221,670.001,689.701,670.001,676.701,676.70659
Sept 25, 20221,690.801,692.901,669.501,674.201,674.20536
Sept 22, 20221,721.501,722.801,688.701,696.201,696.20739
Sept 21, 20221,719.001,733.001,706.201,721.701,721.70749
Sept 20, 20221,713.101,729.601,705.001,715.601,715.60276
Sept 19, 20221,724.901,724.901,709.701,710.901,710.9064
Sept 18, 20221,724.801,726.901,708.801,718.101,718.10135
Sept 15, 20221,711.601,723.401,707.801,723.201,723.2051
Sept 14, 20221,740.701,741.001,710.001,717.201,717.20390
Sept 13, 20221,749.801,753.101,745.001,749.501,749.50467
Sept 12, 20221,773.901,779.701,746.001,756.101,756.10728
Sept 11, 20221,763.001,782.101,763.001,778.001,778.00520
Sept 08, 20221,765.001,774.601,758.801,765.601,765.60764
Sept 07, 20221,762.401,769.201,752.901,756.801,756.80592
Sept 06, 20221,742.601,765.601,742.601,764.301,764.30831
Sept 05, 20221,755.501,767.101,749.401,749.501,749.50384
Sept 04, 2022------
Sept 01, 20221,742.801,763.801,742.801,759.001,759.001,233
Aug 31, 20221,755.701,755.701,736.001,745.501,745.50728
Aug 30, 20221,770.701,770.701,758.501,762.701,762.70180
Aug 29, 20221,784.701,784.701,772.001,773.001,773.001,381
Aug 28, 20221,778.001,789.801,770.901,787.101,787.10529
Aug 25, 20221,804.701,805.601,786.001,787.201,787.2083
Aug 24, 20221,813.301,813.301,808.101,809.201,809.2046
Aug 23, 20221,793.901,803.201,793.901,799.401,799.4086
Aug 22, 20221,789.901,800.501,780.001,798.301,798.30123
Aug 21, 20221,803.501,803.501,779.901,785.401,785.40148
Aug 18, 20221,805.601,805.601,796.701,799.901,799.90129
Aug 17, 20221,815.001,822.401,807.901,808.001,808.0026
Aug 16, 20221,832.601,832.601,812.901,813.301,813.3049
Aug 15, 20221,832.601,832.601,824.601,826.101,826.1029
Aug 14, 20221,854.001,854.001,826.001,834.801,834.80122
Aug 11, 20221,840.001,854.101,840.001,852.301,852.3074
Aug 10, 20221,840.001,850.001,839.001,843.901,843.90137
Aug 09, 20221,845.801,860.601,845.001,849.901,849.90803
Aug 08, 20221,842.901,852.201,842.901,849.501,849.50297
Aug 07, 20221,825.001,842.201,825.001,842.001,842.00340
Aug 04, 20221,835.001,835.101,821.901,827.901,827.90413
Aug 03, 20221,839.901,845.301,835.901,842.601,842.60440
Aug 02, 20221,811.401,824.101,807.901,812.801,812.801,112
Aug 01, 20221,829.701,833.501,823.601,824.601,824.60229
Jul 31, 20221,813.001,823.901,812.601,821.601,821.6083
Jul 28, 20221,814.901,816.601,804.601,815.201,815.201,103
Jul 27, 20221,785.001,806.001,785.001,801.901,801.90193
Jul 26, 20221,771.001,785.801,763.501,769.901,769.90123
Jul 25, 20221,768.101,768.801,763.401,768.101,768.10532
Jul 24, 20221,771.201,774.501,769.001,769.601,769.6020
Jul 21, 20221,767.501,780.501,767.501,777.701,777.7063
Jul 20, 20221,750.001,764.301,748.601,764.301,764.3099
Jul 19, 20221,760.601,760.601,751.201,751.201,751.2079
Jul 18, 20221,760.101,762.301,760.101,762.301,762.30108
Jul 17, 20221,765.701,768.301,763.501,763.501,763.5079
Jul 14, 20221,757.501,757.801,752.901,757.801,757.8088
Jul 13, 20221,788.701,788.701,757.401,761.701,761.70138
Jul 12, 20221,776.801,796.201,776.801,790.701,790.70166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...