Canada markets close in 3 hours 53 minutes

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,870.00-110.50 (-5.58%)
As of 09:07AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221,932.801,932.801,932.801,932.801,932.80-
Nov 25, 20221,944.201,944.201,944.201,944.201,944.20-
Nov 24, 2022------
Nov 23, 20221,938.501,938.501,938.501,938.501,938.50-
Nov 22, 20221,929.401,929.401,929.401,929.401,929.40-
Nov 21, 20221,928.501,928.501,928.501,928.501,928.50-
Nov 18, 20221,942.701,942.701,942.701,942.701,942.70-
Nov 17, 20221,950.401,950.401,950.401,950.401,950.40-
Nov 16, 20221,963.601,963.601,963.601,963.601,963.60-
Nov 15, 20221,964.501,964.501,964.501,964.501,964.50-
Nov 14, 20221,963.001,963.001,963.001,963.001,963.00-
Nov 11, 20221,954.401,954.401,954.401,954.401,954.40-
Nov 10, 20221,937.901,937.901,937.901,937.901,937.90-
Nov 09, 20221,898.501,898.501,898.501,898.501,898.50-
Nov 08, 20221,901.201,901.201,901.201,901.201,901.20-
Nov 07, 20221,866.201,866.201,866.201,866.201,866.20-
Nov 03, 20221,862.701,862.701,862.701,862.701,862.70-
Nov 02, 20221,815.601,815.601,815.601,815.601,815.60-
Nov 01, 20221,833.401,833.401,833.401,833.401,833.40-
Oct 31, 20221,829.201,829.201,829.201,829.201,829.20-
Oct 30, 20221,819.901,819.901,819.901,819.901,819.90-
Oct 27, 20221,823.001,823.001,823.001,823.001,823.00-
Oct 26, 20221,843.701,843.701,843.701,843.701,843.70-
Oct 25, 20221,847.301,847.301,847.301,847.301,847.30-
Oct 24, 20221,836.601,836.601,836.601,836.601,836.60-
Oct 23, 20221,829.801,829.801,829.801,829.801,829.80-
Oct 20, 20221,831.701,831.701,831.701,831.701,831.70-
Oct 19, 20221,811.301,811.301,811.301,811.301,811.30-
Oct 18, 20221,806.201,806.201,806.201,806.201,806.20-
Oct 17, 20221,826.001,826.001,826.001,826.001,826.00-
Oct 16, 20221,833.701,833.701,833.701,833.701,833.70-
Oct 13, 20221,818.101,818.101,818.101,818.101,818.10-
Oct 12, 20221,843.101,843.101,843.101,843.101,843.10-
Oct 11, 20221,842.101,842.101,842.101,842.101,842.10-
Oct 10, 20221,850.501,850.501,850.501,850.501,850.50-
Oct 09, 20221,840.201,840.201,840.201,840.201,840.20-
Oct 06, 20221,872.701,872.701,872.701,872.701,872.70-
Oct 05, 20221,881.301,881.301,881.301,881.301,881.30-
Oct 04, 20221,880.801,880.801,880.801,880.801,880.80-
Oct 03, 20221,889.901,889.901,889.901,889.901,889.90-
Oct 02, 20221,860.301,860.301,860.301,860.301,860.30-
Sept 29, 20221,827.801,827.801,827.801,827.801,827.80-
Sept 28, 20221,825.301,825.301,825.301,825.301,825.30-
Sept 27, 20221,826.601,826.601,826.601,826.601,826.60-
Sept 26, 20221,793.301,793.301,793.301,793.301,793.30-
Sept 25, 20221,791.101,791.101,791.101,791.101,791.10-
Sept 22, 20221,813.101,813.101,813.101,813.101,813.10-
Sept 21, 20221,837.301,837.301,837.301,837.301,837.30-
Sept 20, 20221,829.501,829.501,829.501,829.501,829.50-
Sept 19, 20221,824.601,824.601,824.601,824.601,824.60-
Sept 18, 20221,831.201,831.201,831.201,831.201,831.20-
Sept 15, 20221,836.101,836.101,836.101,836.101,836.10-
Sept 14, 20221,829.601,829.601,829.601,829.601,829.60-
Sept 13, 20221,860.701,860.701,860.701,860.701,860.70-
Sept 12, 20221,866.001,866.001,866.001,866.001,866.00-
Sept 11, 20221,886.901,886.901,886.901,886.901,886.90-
Sept 08, 20221,874.501,874.501,874.501,874.501,874.50-
Sept 07, 20221,865.401,865.401,865.401,865.401,865.40-
Sept 06, 20221,873.101,873.101,873.101,873.101,873.10-
Sept 05, 20221,858.301,858.301,858.301,858.301,858.30-
Sept 04, 2022------
Sept 01, 20221,867.501,867.501,867.501,867.501,867.50-
Aug 31, 20221,854.101,854.101,854.101,854.101,854.10-
Aug 30, 20221,871.201,871.201,871.201,871.201,871.20-
Aug 29, 20221,881.401,881.401,881.401,881.401,881.40-
Aug 28, 20221,895.301,895.301,895.301,895.301,895.30-
Aug 25, 20221,894.901,894.901,894.901,894.901,894.90-
Aug 24, 20221,916.601,916.601,916.601,916.601,916.60-
Aug 23, 20221,906.101,906.101,906.101,906.101,906.10-
Aug 22, 20221,905.001,905.001,905.001,905.001,905.00-
Aug 21, 20221,891.301,891.301,891.301,891.301,891.30-
Aug 18, 20221,905.901,905.901,905.901,905.901,905.90-
Aug 17, 20221,914.001,914.001,914.001,914.001,914.00-
Aug 16, 20221,919.001,919.001,919.001,919.001,919.00-
Aug 15, 20221,931.801,931.801,931.801,931.801,931.80-
Aug 14, 20221,940.501,940.501,940.501,940.501,940.50-
Aug 11, 20221,957.801,957.801,957.801,957.801,957.80-
Aug 10, 20221,949.401,949.401,949.401,949.401,949.40-
Aug 09, 20221,955.401,955.401,955.401,955.401,955.40-
Aug 08, 20221,955.201,955.201,955.201,955.201,955.20-
Aug 07, 20221,947.601,947.601,947.601,947.601,947.60-
Aug 04, 20221,932.301,932.301,932.301,932.301,932.30-
Aug 03, 20221,945.601,945.601,945.601,945.601,945.60-
Aug 02, 20221,915.601,915.601,915.601,915.601,915.60-
Aug 01, 20221,926.401,926.401,926.401,926.401,926.40-
Jul 31, 20221,922.401,922.401,922.401,922.401,922.40-
Jul 28, 20221,915.601,915.601,915.601,915.601,915.60-
Jul 27, 20221,902.501,902.501,902.501,902.501,902.50-
Jul 26, 20221,871.801,871.801,871.801,871.801,871.80-
Jul 25, 20221,870.201,870.201,870.201,870.201,870.20-
Jul 24, 20221,872.601,872.601,872.601,872.601,872.60-
Jul 21, 20221,880.701,880.701,880.701,880.701,880.70-
Jul 20, 20221,867.501,867.501,867.501,867.501,867.50-
Jul 19, 20221,854.401,854.401,854.401,854.401,854.40-
Jul 18, 20221,865.501,865.501,865.501,865.501,865.50-
Jul 17, 20221,866.501,866.501,866.501,866.501,866.50-
Jul 14, 20221,855.301,855.301,855.301,855.301,855.30-
Jul 13, 20221,859.401,859.401,859.401,859.401,859.40-
Jul 12, 20221,888.401,888.401,888.401,888.401,888.40-
Jul 11, 20221,876.901,876.901,876.901,876.901,876.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...