Canada markets close in 1 hour 26 minutes

Gold Jun 26 (GCM26.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,190.00-3.30 (-0.15%)
As of 01:03PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,610.102,610.102,610.102,610.102,610.10-
May 09, 20242,573.102,573.102,573.102,573.102,573.10-
May 08, 20242,556.302,556.302,556.302,556.302,556.30-
May 07, 20242,557.702,557.702,557.702,557.702,557.70-
May 06, 20242,564.902,564.902,564.902,564.902,564.90-
May 03, 20242,541.202,541.202,541.202,541.202,541.20-
May 02, 20242,546.702,546.702,546.702,546.702,546.70-
May 01, 20242,548.102,548.102,548.102,548.102,548.10-
Apr 30, 20242,539.602,539.602,539.602,539.602,539.60-
Apr 29, 20242,595.002,595.002,595.002,595.002,595.00-
Apr 26, 20242,584.002,584.002,584.002,584.002,584.00-
Apr 25, 20242,570.702,570.702,570.702,570.702,570.70-
Apr 24, 20242,566.602,566.602,566.602,566.602,566.60-
Apr 23, 20242,570.002,570.002,570.002,570.002,570.00-
Apr 22, 20242,576.002,576.002,576.002,576.002,576.00-
Apr 19, 20242,645.502,645.502,645.502,645.502,645.50-
Apr 18, 20242,629.302,629.302,629.302,629.302,629.30-
Apr 17, 20242,619.902,619.902,619.902,619.902,619.90-
Apr 16, 20242,638.802,638.802,638.802,638.802,638.80-
Apr 15, 20242,612.702,612.702,612.702,612.702,612.70-
Apr 12, 20242,602.902,602.902,602.902,602.902,602.90-
Apr 11, 20242,599.602,599.602,599.602,599.602,599.60-
Apr 10, 20242,573.902,573.902,573.902,573.902,573.90-
Apr 09, 20242,583.402,583.402,583.402,583.402,583.40-
Apr 08, 20242,570.702,570.702,570.702,570.702,570.70-
Apr 05, 20242,563.202,563.202,563.202,563.202,563.20-
Apr 04, 20242,524.202,524.202,524.202,524.202,524.20-
Apr 03, 20242,529.402,529.402,529.402,529.402,529.40-
Apr 02, 20242,494.902,494.902,494.902,494.902,494.90-
Apr 01, 20242,467.302,467.302,467.302,467.302,467.30-
Mar 28, 20242,443.902,443.902,443.902,443.902,443.90-
Mar 27, 20242,416.302,416.302,416.302,416.302,416.30-
Mar 26, 20242,402.102,402.102,402.102,402.102,402.10-
Mar 25, 20242,400.302,400.302,400.302,400.302,400.30-
Mar 22, 20242,383.202,383.202,383.202,383.202,383.20-
Mar 21, 20242,408.802,408.802,408.802,408.802,408.80-
Mar 20, 20242,384.502,384.502,384.502,384.502,384.50-
Mar 19, 20242,383.902,383.902,383.902,383.902,383.90-
Mar 18, 20242,388.402,388.402,388.402,388.402,388.40-
Mar 15, 20242,381.002,381.002,381.002,381.002,381.00-
Mar 14, 20242,385.702,385.702,385.702,385.702,385.70-
Mar 13, 20242,398.202,398.202,398.202,398.202,398.20-
Mar 12, 20242,382.502,382.502,382.502,382.502,382.50-
Mar 11, 20242,403.802,403.802,403.802,403.802,403.80-
Mar 08, 20242,399.502,399.502,399.502,399.502,399.50-
Mar 07, 20242,378.602,378.602,378.602,378.602,378.60-
Mar 06, 20242,371.002,371.002,371.002,371.002,371.00-
Mar 05, 20242,354.702,354.702,354.702,354.702,354.70-
Mar 04, 20242,338.302,338.302,338.302,338.302,338.30-
Mar 01, 20242,305.702,305.702,305.702,305.702,305.70-
Feb 29, 20242,264.102,264.102,264.102,264.102,264.10-
Feb 28, 20242,252.002,252.002,252.002,252.002,252.00-
Feb 27, 20242,253.102,253.102,253.102,253.102,253.10-
Feb 26, 20242,247.002,247.002,247.002,247.002,247.00-
Feb 23, 20242,256.702,256.702,256.702,256.702,256.70-
Feb 22, 20242,237.602,237.602,237.602,237.602,237.60-
Feb 21, 20242,240.702,240.702,240.702,240.702,240.70-
Feb 20, 20242,245.402,245.402,245.402,245.402,245.40-
Feb 16, 20242,230.002,230.002,230.002,230.002,230.00-
Feb 15, 20242,219.202,219.202,219.202,219.202,219.20-
Feb 14, 20242,208.802,208.802,208.802,208.802,208.80-
Feb 13, 20242,210.402,210.402,210.402,210.402,210.40-
Feb 12, 20242,234.202,234.202,234.202,234.202,234.20-
Feb 09, 20242,239.302,239.302,239.302,239.302,239.30-
Feb 08, 20242,247.402,247.402,247.402,247.402,247.40-
Feb 07, 20242,250.702,250.702,250.702,250.702,250.70-
Feb 06, 20242,250.602,250.602,250.602,250.602,250.60-
Feb 05, 20242,242.502,242.502,242.502,242.502,242.50-
Feb 02, 20242,252.402,252.402,252.402,252.402,252.40-
Feb 01, 20242,266.202,266.202,266.202,266.202,266.20-
Jan 31, 20242,262.502,262.502,262.502,262.502,262.50-
Jan 30, 20242,247.902,247.902,247.902,247.902,247.90-
Jan 29, 20242,240.702,240.702,240.702,240.702,240.70-
Jan 26, 20242,232.102,232.102,232.102,232.102,232.10-
Jan 25, 20242,232.102,232.102,232.102,232.102,232.10-
Jan 24, 20242,230.902,230.902,230.902,230.902,230.90-
Jan 23, 20242,240.802,240.802,240.802,240.802,240.80-
Jan 22, 20242,237.002,237.002,237.002,237.002,237.00-
Jan 19, 20242,244.002,244.002,244.002,244.002,244.00-
Jan 18, 20242,235.502,235.502,235.502,235.502,235.50-
Jan 17, 20242,220.502,220.502,220.502,220.502,220.50-
Jan 16, 20242,242.702,242.702,242.702,242.702,242.70-
Jan 12, 20242,264.502,264.502,264.502,264.502,264.50-
Jan 11, 20242,235.602,235.602,235.602,235.602,235.60-
Jan 10, 20242,244.802,244.802,244.802,244.802,244.80-
Jan 09, 20242,250.302,250.302,250.302,250.302,250.30-
Jan 08, 20242,250.302,250.302,250.302,250.302,250.30-
Jan 05, 20242,266.902,266.902,266.902,266.902,266.90-
Jan 04, 20242,267.002,267.002,267.002,267.002,267.00-
Jan 03, 20242,259.602,259.602,259.602,259.602,259.60-
Jan 02, 20242,290.202,290.202,290.202,290.202,290.20-
Dec 29, 20232,288.502,288.502,288.502,288.502,288.50-
Dec 28, 20232,300.202,300.202,300.202,300.202,300.20-
Dec 27, 20232,309.502,309.502,309.502,309.502,309.50-
Dec 26, 20232,286.502,286.502,286.502,286.502,286.50-
Dec 22, 20232,286.002,286.002,286.002,286.002,286.00-
Dec 21, 20232,268.202,268.202,268.202,268.202,268.20-
Dec 20, 20232,265.302,265.302,265.302,265.302,265.30-
Dec 19, 20232,271.002,271.002,271.002,271.002,271.00-
Dec 18, 20232,258.702,258.702,258.702,258.702,258.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...