Canada markets closed

Gold Jun 23 (GCM23.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,744.30-17.10 (-0.97%)
As of 03:06PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20221,761.001,761.001,740.001,744.301,744.30882
Oct 06, 20221,770.801,771.001,758.701,761.401,761.40529
Oct 05, 20221,768.901,770.901,750.601,761.201,761.20529
Oct 04, 20221,746.601,776.801,746.501,770.501,770.50405
Oct 03, 20221,709.701,747.801,706.401,741.101,741.10481
Sept 30, 20221,710.301,722.501,709.301,711.501,711.50517
Sept 29, 20221,701.101,710.001,691.601,708.201,708.20440
Sept 28, 20221,670.301,709.801,662.501,709.601,709.60545
Sept 27, 20221,670.001,689.701,670.001,676.701,676.70659
Sept 26, 20221,690.801,692.901,669.501,674.201,674.20536
Sept 23, 20221,721.501,722.801,688.701,696.201,696.20739
Sept 22, 20221,719.001,733.001,706.201,721.701,721.70749
Sept 21, 20221,713.101,729.601,705.001,715.601,715.60276
Sept 20, 20221,724.901,724.901,709.701,710.901,710.9064
Sept 19, 20221,724.801,726.901,708.801,718.101,718.10135
Sept 16, 20221,711.601,723.401,707.801,723.201,723.2051
Sept 15, 20221,740.701,741.001,710.001,717.201,717.20390
Sept 14, 20221,749.801,753.101,745.001,749.501,749.50467
Sept 13, 20221,773.901,779.701,746.001,756.101,756.10728
Sept 12, 20221,763.001,782.101,763.001,778.001,778.00520
Sept 09, 20221,765.001,774.601,758.801,765.601,765.60764
Sept 08, 20221,762.401,769.201,752.901,756.801,756.80592
Sept 07, 20221,742.601,765.601,742.601,764.301,764.30831
Sept 06, 20221,755.501,767.101,749.401,749.501,749.50384
Sept 05, 2022------
Sept 02, 20221,742.801,763.801,742.801,759.001,759.001,233
Sept 01, 20221,755.701,755.701,736.001,745.501,745.50728
Aug 31, 20221,770.701,770.701,758.501,762.701,762.70180
Aug 30, 20221,784.701,784.701,772.001,773.001,773.001,381
Aug 29, 20221,778.001,789.801,770.901,787.101,787.10529
Aug 26, 20221,804.701,805.601,786.001,787.201,787.2083
Aug 25, 20221,813.301,813.301,808.101,809.201,809.2046
Aug 24, 20221,793.901,803.201,793.901,799.401,799.4086
Aug 23, 20221,789.901,800.501,780.001,798.301,798.30123
Aug 22, 20221,803.501,803.501,779.901,785.401,785.40148
Aug 19, 20221,805.601,805.601,796.701,799.901,799.90129
Aug 18, 20221,815.001,822.401,807.901,808.001,808.0026
Aug 17, 20221,832.601,832.601,812.901,813.301,813.3049
Aug 16, 20221,832.601,832.601,824.601,826.101,826.1029
Aug 15, 20221,854.001,854.001,826.001,834.801,834.80122
Aug 12, 20221,840.001,854.101,840.001,852.301,852.3074
Aug 11, 20221,840.001,850.001,839.001,843.901,843.90137
Aug 10, 20221,845.801,860.601,845.001,849.901,849.90803
Aug 09, 20221,842.901,852.201,842.901,849.501,849.50297
Aug 08, 20221,825.001,842.201,825.001,842.001,842.00340
Aug 05, 20221,835.001,835.101,821.901,827.901,827.90413
Aug 04, 20221,839.901,845.301,835.901,842.601,842.60440
Aug 03, 20221,811.401,824.101,807.901,812.801,812.801,112
Aug 02, 20221,829.701,833.501,823.601,824.601,824.60229
Aug 01, 20221,813.001,823.901,812.601,821.601,821.6083
Jul 29, 20221,814.901,816.601,804.601,815.201,815.201,103
Jul 28, 20221,785.001,806.001,785.001,801.901,801.90193
Jul 27, 20221,771.001,785.801,763.501,769.901,769.90123
Jul 26, 20221,768.101,768.801,763.401,768.101,768.10532
Jul 25, 20221,771.201,774.501,769.001,769.601,769.6020
Jul 22, 20221,767.501,780.501,767.501,777.701,777.7063
Jul 21, 20221,750.001,764.301,748.601,764.301,764.3099
Jul 20, 20221,760.601,760.601,751.201,751.201,751.2079
Jul 19, 20221,760.101,762.301,760.101,762.301,762.30108
Jul 18, 20221,765.701,768.301,763.501,763.501,763.5079
Jul 15, 20221,757.501,757.801,752.901,757.801,757.8088
Jul 14, 20221,788.701,788.701,757.401,761.701,761.70138
Jul 13, 20221,776.801,796.201,776.801,790.701,790.70166
Jul 12, 20221,784.801,785.301,779.201,779.201,779.20210
Jul 11, 20221,786.301,786.301,786.201,786.201,786.2038
Jul 08, 20221,787.501,796.401,787.501,796.401,796.40490
Jul 07, 20221,797.001,800.101,792.301,792.601,792.6093
Jul 06, 20221,815.201,815.201,784.301,788.901,788.9097
Jul 05, 20221,841.701,842.501,816.801,816.801,816.80320
Jul 04, 2022------
Jul 01, 20221,855.901,855.901,855.901,855.901,855.9022
Jun 30, 20221,863.101,863.101,863.101,863.101,863.10101
Jun 29, 20221,878.401,878.401,873.601,874.501,874.5029
Jun 28, 20221,882.001,882.001,878.601,878.601,878.6039
Jun 27, 20221,894.801,894.801,880.001,881.201,881.2031
Jun 24, 20221,882.501,885.301,881.501,885.301,885.309
Jun 23, 20221,890.801,890.901,883.401,884.801,884.8069
Jun 22, 20221,887.701,905.001,887.701,894.301,894.3020
Jun 21, 20221,900.501,902.501,892.801,896.501,896.5049
Jun 20, 20221,900.501,900.501,900.501,900.501,900.502
Jun 17, 20221,897.701,897.701,897.701,897.701,897.702
Jun 16, 20221,890.001,906.801,890.001,906.801,906.8016
Jun 15, 20221,876.601,899.901,876.001,876.001,876.00190
Jun 14, 20221,878.801,878.801,869.501,870.001,870.0085
Jun 13, 20221,911.801,911.801,880.401,886.901,886.9075
Jun 10, 20221,890.001,928.201,890.001,928.201,928.20181
Jun 09, 20221,904.201,904.201,902.501,902.501,902.5073
Jun 08, 20221,904.901,904.901,904.901,904.901,904.90369
Jun 07, 20221,891.601,901.701,891.601,900.801,900.80367
Jun 06, 20221,899.001,899.001,891.401,891.401,891.40257
Jun 03, 20221,896.901,896.901,896.901,896.901,896.9010
Jun 02, 20221,902.001,918.701,902.001,917.901,917.90140
Jun 01, 20221,897.001,897.001,895.001,895.001,895.0048
May 31, 20221,894.801,894.801,889.001,893.601,893.60279
May 30, 2022------
May 27, 20221,908.001,908.001,900.001,901.901,901.90316
May 26, 20221,900.001,900.001,898.101,898.101,898.107
May 25, 20221,906.701,906.701,897.001,897.001,897.0072
May 24, 20221,917.201,917.201,915.701,915.701,915.705
May 23, 20221,898.401,898.401,898.401,898.401,898.404
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...