Canada markets close in 3 hours 5 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:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20232,107.402,107.402,107.402,107.402,107.40-
Feb 01, 20232,119.602,119.602,119.602,119.602,119.60-
Jan 31, 20232,121.602,121.602,121.602,121.602,121.60-
Jan 30, 20232,115.302,115.302,115.302,115.302,115.30-
Jan 27, 20232,119.802,119.802,119.802,119.802,119.80-
Jan 26, 20232,120.802,120.802,120.802,120.802,120.80-
Jan 25, 20232,134.202,134.202,134.202,134.202,134.20-
Jan 24, 20232,127.002,127.002,127.002,127.002,127.00-
Jan 23, 20232,118.302,118.302,118.302,118.302,118.30-
Jan 20, 20232,115.802,115.802,115.802,115.802,115.80-
Jan 19, 20232,111.902,111.902,111.902,111.902,111.90-
Jan 18, 20232,096.302,096.302,096.302,096.302,096.30-
Jan 17, 20232,099.302,099.302,099.302,099.302,099.30-
Jan 16, 2023------
Jan 13, 20232,111.202,111.202,111.202,111.202,111.20-
Jan 12, 20232,086.302,086.302,086.302,086.302,086.30-
Jan 11, 20232,067.702,067.702,067.702,067.702,067.70-
Jan 10, 20232,066.102,066.102,066.102,066.102,066.10-
Jan 09, 20232,061.202,061.202,061.202,061.202,061.20-
Jan 06, 20232,052.202,052.202,052.202,052.202,052.20-
Jan 05, 20232,023.302,023.302,023.302,023.302,023.30-
Jan 04, 20232,040.802,040.802,040.802,040.802,040.80-
Jan 03, 20232,026.902,026.902,026.902,026.902,026.90-
Jan 02, 2023------
Dec 30, 20222,006.802,006.802,006.802,006.802,006.80-
Dec 29, 20222,006.402,006.402,006.402,006.402,006.40-
Dec 28, 20221,995.601,995.601,995.601,995.601,995.60-
Dec 27, 20222,003.202,003.202,003.202,003.202,003.20-
Dec 26, 2022------
Dec 23, 20221,983.001,983.001,983.001,983.001,983.00-
Dec 22, 20221,973.601,973.601,973.601,973.601,973.60-
Dec 21, 20222,004.302,004.302,004.302,004.302,004.30-
Dec 20, 20222,004.202,004.202,004.202,004.202,004.20-
Dec 19, 20221,976.201,976.201,976.201,976.201,976.20-
Dec 16, 20221,978.601,978.601,978.601,978.601,978.60-
Dec 15, 20221,966.201,966.201,966.201,966.201,966.20-
Dec 14, 20221,996.901,996.901,996.901,996.901,996.90-
Dec 13, 20222,003.802,003.802,003.802,003.802,003.80-
Dec 12, 20221,971.001,971.001,971.001,971.001,971.00-
Dec 09, 20221,989.501,989.501,989.501,989.501,989.50-
Dec 08, 20221,980.401,980.401,980.401,980.401,980.40-
Dec 07, 20221,977.401,977.401,977.401,977.401,977.40-
Dec 06, 20221,962.501,962.501,962.501,962.501,962.50-
Dec 05, 20221,961.701,961.701,961.701,961.701,961.70-
Dec 02, 20221,989.901,989.901,989.901,989.901,989.90-
Dec 01, 20221,995.001,995.001,995.001,995.001,995.00-
Nov 30, 20221,941.101,941.101,941.101,941.101,941.10-
Nov 29, 20221,942.501,942.501,942.501,942.501,942.50-
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 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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...