Canada markets close in 35 minutes

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,409.10+11.10 (+0.46%)
As of 03:15PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242,394.002,433.302,386.802,409.102,409.10256,537
Apr 18, 20242,377.902,408.002,377.202,398.002,398.00284,352
Apr 17, 20242,398.002,412.002,370.702,388.402,388.40284,352
Apr 16, 20242,399.102,414.802,379.202,407.802,407.80297,592
Apr 15, 20242,369.402,404.302,340.202,383.002,383.00343,730
Apr 12, 20242,389.402,448.802,350.602,374.102,374.10479,894
Apr 11, 20242,351.702,395.602,343.102,372.702,372.70260,415
Apr 10, 20242,372.402,378.102,337.102,348.402,348.40353,847
Apr 09, 20242,358.102,384.502,355.702,362.402,362.40279,608
Apr 08, 20242,343.602,372.502,321.702,351.002,351.00285,570
Apr 05, 20242,309.502,350.002,286.202,345.402,345.40293,212
Apr 04, 20242,321.002,325.302,298.702,308.502,308.50236,227
Apr 03, 20242,301.702,321.802,285.702,315.002,315.00254,574
Apr 02, 20242,272.702,301.902,267.102,281.802,281.80277,228
Apr 01, 20242,259.202,286.402,249.102,257.102,257.10220,767
Mar 28, 20242,215.702,256.902,207.502,238.402,238.40250,248
Mar 27, 20242,200.502,218.302,193.702,212.702,212.70191,456
Mar 26, 20242,195.002,222.602,190.002,199.202,199.20220,673
Mar 25, 20242,188.502,204.102,186.102,198.202,198.20124,954
Mar 22, 20242,204.702,209.602,180.202,181.602,181.6088,191
Mar 21, 20242,212.402,246.602,189.702,206.502,206.50127,191
Mar 20, 20242,182.602,213.602,173.602,182.402,182.4054,113
Mar 19, 20242,185.602,187.802,171.902,181.202,181.2041,984
Mar 18, 20242,181.402,188.702,170.802,185.902,185.9052,408
Mar 15, 20242,188.702,198.202,180.402,183.102,183.1028,569
Mar 14, 20242,201.302,202.602,178.402,189.102,189.1028,529
Mar 13, 20242,185.202,206.902,183.002,202.402,202.4065,073
Mar 12, 20242,209.602,211.902,178.002,187.702,187.7067,251
Mar 11, 20242,208.502,216.302,202.202,210.002,210.0083,436
Mar 08, 20242,187.202,223.302,182.102,206.302,206.30108,339
Mar 07, 20242,177.102,192.702,172.602,185.902,185.9061,744
Mar 06, 20242,157.002,181.102,152.802,178.802,178.8034,244
Mar 05, 20242,143.502,170.802,139.202,162.502,162.5020,581
Mar 04, 20242,111.702,148.602,108.502,146.802,146.8043,268
Mar 01, 20242,072.402,117.402,067.102,116.002,116.0046,814
Feb 29, 20242,063.402,079.202,056.102,074.602,074.609,725
Feb 28, 20242,059.702,067.302,053.602,062.702,062.704,890
Feb 27, 20242,060.702,068.802,058.402,064.102,064.106,028
Feb 26, 20242,064.002,066.502,054.102,058.802,058.804,573
Feb 23, 20242,054.202,073.002,045.502,069.302,069.307,464
Feb 22, 20242,055.802,064.802,049.202,050.502,050.504,854
Feb 21, 20242,055.902,063.102,050.802,054.002,054.004,489
Feb 20, 20242,049.802,062.202,044.202,059.602,059.608,135
Feb 16, 20242,036.102,046.802,026.602,043.902,043.904,743
Feb 15, 20242,024.802,040.002,021.802,034.702,034.707,758
Feb 14, 20242,025.702,028.502,016.302,024.002,024.008,228
Feb 13, 20242,053.402,067.002,022.802,027.102,027.108,867
Feb 12, 20242,058.102,061.402,045.402,053.002,053.004,650
Feb 09, 20242,069.602,071.602,054.402,058.602,058.607,525
Feb 08, 20242,070.602,073.502,054.702,067.802,067.806,393
Feb 07, 20242,072.002,080.902,066.202,071.502,071.505,893
Feb 06, 20242,061.402,074.802,058.702,071.202,071.204,476
Feb 05, 20242,076.202,077.602,050.802,062.702,062.706,966
Feb 02, 20242,091.802,094.102,064.002,073.402,073.4012,906
Feb 01, 20242,076.902,102.502,066.002,090.602,090.609,168
Jan 31, 20242,075.002,093.902,068.502,087.002,087.006,846
Jan 30, 20242,071.302,086.702,066.802,070.502,070.506,112
Jan 29, 20242,061.102,075.402,057.902,064.202,064.205,429
Jan 26, 20242,058.702,065.402,053.902,055.602,055.604,625
Jan 25, 20242,055.302,063.702,044.002,056.302,056.303,727
Jan 24, 20242,069.502,076.702,050.802,054.702,054.705,996
Jan 23, 20242,061.002,077.402,059.702,064.702,064.702,545
Jan 22, 20242,070.302,072.002,056.402,061.002,061.002,643
Jan 19, 20242,064.302,080.502,061.402,068.102,068.104,625
Jan 18, 20242,047.602,064.302,047.202,060.602,060.602,775
Jan 17, 20242,068.302,074.602,044.102,045.402,045.407,066
Jan 16, 20242,090.502,101.902,067.302,069.202,069.202,943
Jan 12, 20242,075.502,105.202,073.702,090.602,090.606,200
Jan 11, 20242,070.202,095.002,057.202,058.302,058.304,000
Jan 10, 20242,075.502,085.002,065.302,067.202,067.204,451
Jan 09, 20242,074.802,087.502,071.502,072.402,072.402,921
Jan 08, 20242,091.502,092.302,062.702,072.802,072.804,067
Jan 05, 20242,090.002,110.202,071.202,089.302,089.302,891
Jan 04, 20242,089.002,097.002,083.302,089.502,089.503,103
Jan 03, 20242,107.002,113.102,078.102,082.102,082.103,380
Jan 02, 20242,112.202,127.502,105.002,113.102,113.102,178
Dec 29, 20232,115.602,122.302,107.502,111.302,111.30870
Dec 28, 20232,128.602,137.502,115.402,123.102,123.103,203
Dec 27, 20232,114.902,134.802,114.202,132.402,132.402,542
Dec 26, 20232,105.302,119.202,105.302,108.902,108.901,059
Dec 22, 20232,099.102,121.802,097.202,108.202,108.202,420
Dec 21, 20232,083.002,096.602,083.002,090.402,090.401,722
Dec 20, 20232,091.602,095.402,080.002,086.702,086.701,611
Dec 19, 20232,080.202,099.902,075.402,091.302,091.302,405
Dec 18, 20232,072.502,084.802,070.202,079.602,079.601,892
Dec 15, 20232,090.002,096.202,068.802,074.602,074.602,803
Dec 14, 20232,079.102,100.602,079.002,083.502,083.503,557
Dec 13, 20232,034.002,080.602,027.302,036.202,036.205,155
Dec 12, 20232,040.102,050.902,031.702,032.102,032.104,602
Dec 11, 20232,057.702,062.502,030.802,032.702,032.703,861
Dec 08, 20232,083.002,088.102,049.802,053.702,053.704,789
Dec 07, 20232,082.702,095.202,075.802,085.502,085.503,898
Dec 06, 20232,074.202,091.202,074.202,086.902,086.902,492
Dec 05, 20232,087.102,097.902,068.402,075.102,075.103,411
Dec 04, 20232,135.002,191.202,078.002,081.302,081.305,413
Dec 01, 20232,098.802,134.502,093.602,129.002,129.002,926
Nov 30, 20232,104.102,106.302,090.902,096.502,096.501,168
Nov 29, 20232,103.402,110.402,097.002,106.402,106.402,647
Nov 28, 20232,074.702,103.502,073.202,099.602,099.602,752
Nov 27, 20232,062.802,078.102,062.802,072.202,072.202,058
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...