Canada markets closed

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,475.00+4.60 (+0.19%)
As of 11:33AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242,477.402,477.402,475.002,475.002,475.0051
Apr 24, 20242,465.802,465.802,465.802,465.802,465.806
Apr 23, 20242,468.702,468.702,468.702,468.702,468.706
Apr 22, 20242,474.002,474.002,470.002,474.002,474.0012
Apr 19, 20242,529.102,543.502,529.102,543.502,543.5013
Apr 18, 20242,527.302,527.302,527.302,527.302,527.305
Apr 17, 20242,523.702,523.702,517.902,517.902,517.903
Apr 16, 20242,537.202,537.202,537.202,537.202,537.20-
Apr 15, 20242,500.002,512.202,500.002,512.202,512.201
Apr 12, 20242,516.302,516.302,502.402,502.402,502.403
Apr 11, 20242,499.802,499.802,499.802,499.802,499.8054
Apr 10, 20242,475.202,475.202,475.202,475.202,475.20-
Apr 09, 20242,500.002,500.002,485.202,485.502,485.5018
Apr 08, 20242,473.102,473.102,473.102,473.102,473.10-
Apr 05, 20242,466.502,466.502,466.502,466.502,466.505
Apr 04, 20242,427.902,427.902,427.902,427.902,427.90100
Apr 03, 20242,434.002,434.002,434.002,434.002,434.00200
Apr 02, 20242,387.302,399.902,387.302,399.902,399.909
Apr 01, 20242,373.402,373.402,373.402,373.402,373.405
Mar 28, 20242,340.002,351.702,340.002,351.702,351.708
Mar 27, 20242,324.102,324.102,324.102,324.102,324.109
Mar 26, 20242,310.502,310.502,310.502,310.502,310.50-
Mar 25, 20242,308.802,308.802,308.802,308.802,308.802
Mar 22, 20242,291.702,291.702,291.702,291.702,291.70-
Mar 21, 20242,317.502,317.502,317.302,317.302,317.303
Mar 20, 20242,290.002,320.002,290.002,293.002,293.003
Mar 19, 20242,292.402,292.402,291.402,292.402,292.403
Mar 18, 20242,296.902,296.902,296.902,296.902,296.906
Mar 15, 20242,292.802,292.802,292.802,292.802,292.802
Mar 14, 20242,303.102,303.102,297.802,297.802,297.801
Mar 13, 20242,292.502,310.402,292.502,310.402,310.402
Mar 12, 20242,300.002,300.002,288.502,294.702,294.7015
Mar 11, 20242,316.002,316.002,316.002,316.002,316.007
Mar 08, 20242,309.502,326.802,309.502,311.702,311.702
Mar 07, 20242,290.802,292.702,290.802,290.802,290.8056
Mar 06, 20242,266.102,283.602,266.102,283.602,283.601
Mar 05, 20242,261.402,268.002,261.402,267.302,267.3028
Mar 04, 20242,251.102,251.102,251.102,251.102,251.101
Mar 01, 20242,218.502,218.502,218.502,218.502,218.50-
Feb 29, 20242,174.602,176.902,174.602,176.902,176.902
Feb 28, 20242,164.802,164.802,164.802,164.802,164.80-
Feb 27, 20242,166.102,166.102,166.102,166.102,166.10-
Feb 26, 20242,160.102,160.102,160.102,160.102,160.10-
Feb 23, 20242,169.802,169.802,169.802,169.802,169.802
Feb 22, 20242,150.702,150.702,150.702,150.702,150.702
Feb 21, 20242,153.802,153.802,153.802,153.802,153.80-
Feb 20, 20242,158.602,158.602,158.602,158.602,158.60-
Feb 16, 20242,140.002,143.302,140.002,143.302,143.302
Feb 15, 20242,133.402,133.402,133.402,133.402,133.40-
Feb 14, 20242,122.402,123.002,120.702,123.002,123.002
Feb 13, 20242,132.202,132.202,125.302,125.302,125.305
Feb 12, 20242,149.102,149.102,149.102,149.102,149.10-
Feb 09, 20242,154.202,154.202,154.202,154.202,154.20465
Feb 08, 20242,162.802,162.802,162.802,162.802,162.80-
Feb 07, 20242,166.102,166.102,166.102,166.102,166.10-
Feb 06, 20242,166.002,166.002,166.002,166.002,166.002
Feb 05, 20242,157.902,157.902,157.902,157.902,157.9019
Feb 02, 20242,166.602,167.802,166.602,167.802,167.8018
Feb 01, 20242,181.602,181.602,181.602,181.602,181.602
Jan 31, 20242,177.902,177.902,177.902,177.902,177.908
Jan 30, 20242,163.302,163.302,163.302,163.302,163.301
Jan 29, 20242,156.102,156.102,156.102,156.102,156.10-
Jan 26, 20242,147.502,147.502,147.502,147.502,147.50-
Jan 25, 20242,147.502,147.502,147.502,147.502,147.50-
Jan 24, 20242,146.302,146.302,146.302,146.302,146.30-
Jan 23, 20242,156.202,156.202,156.202,156.202,156.20180
Jan 22, 20242,152.402,152.402,152.402,152.402,152.40-
Jan 19, 20242,159.402,159.402,159.402,159.402,159.40-
Jan 18, 20242,150.902,150.902,150.902,150.902,150.9063
Jan 17, 20242,135.902,135.902,135.902,135.902,135.90-
Jan 16, 20242,158.102,158.102,158.102,158.102,158.10-
Jan 12, 20242,179.402,179.402,179.402,179.402,179.402
Jan 11, 20242,150.202,150.202,150.202,150.202,150.20-
Jan 10, 20242,159.402,159.402,159.402,159.402,159.401
Jan 09, 20242,164.902,164.902,164.902,164.902,164.90-
Jan 08, 20242,164.902,164.902,164.902,164.902,164.90-
Jan 05, 20242,181.502,181.502,181.502,181.502,181.50-
Jan 04, 20242,181.602,181.602,181.602,181.602,181.6080
Jan 03, 20242,174.202,174.202,174.202,174.202,174.20-
Jan 02, 20242,204.802,204.802,204.802,204.802,204.802
Dec 29, 20232,203.102,203.102,203.102,203.102,203.10-
Dec 28, 20232,214.802,214.802,214.802,214.802,214.80-
Dec 27, 20232,223.802,223.802,223.802,223.802,223.80-
Dec 26, 20232,200.502,200.502,200.502,200.502,200.50-
Dec 22, 20232,199.802,199.802,199.802,199.802,199.80-
Dec 21, 20232,182.202,182.202,182.202,182.202,182.20-
Dec 20, 20232,179.302,179.302,179.302,179.302,179.30-
Dec 19, 20232,184.702,184.702,184.702,184.702,184.70-
Dec 18, 20232,176.202,176.602,172.402,172.402,172.405
Dec 15, 20232,167.802,167.802,166.602,167.802,167.805
Dec 14, 20232,176.502,176.502,176.502,176.502,176.5012
Dec 13, 20232,133.502,155.702,133.502,133.502,133.508
Dec 12, 20232,132.102,132.102,129.602,129.602,129.6041
Dec 11, 20232,131.502,131.502,131.502,131.502,131.504
Dec 08, 20232,148.702,152.502,148.702,152.502,152.502
Dec 07, 20232,183.402,183.402,183.402,183.402,183.402
Dec 06, 20232,184.502,187.802,171.602,184.502,184.5024
Dec 05, 20232,170.902,173.802,165.202,172.802,172.8011
Dec 04, 20232,250.002,275.002,181.302,181.302,181.307
Dec 01, 20232,230.502,230.502,230.502,230.502,230.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...