Canada markets closed

Gold Aug 23 (GCQ23.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,912.30-52.40 (-2.67%)
As of 04:55PM EST. Market open.
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,960.801,965.501,908.701,912.301,912.301,986
Feb 02, 20232,004.102,009.001,960.001,964.701,964.701,679
Feb 01, 20231,973.802,002.001,970.401,976.901,976.90984
Jan 31, 20231,970.001,980.101,950.001,979.101,979.101,664
Jan 30, 20231,978.601,983.001,969.601,972.701,972.70407
Jan 27, 20231,979.801,981.701,967.201,979.001,979.00659
Jan 26, 20231,999.602,000.001,969.201,980.201,980.20867
Jan 25, 20231,987.601,999.601,972.001,993.301,993.301,460
Jan 24, 20231,985.001,993.001,971.601,986.301,986.303,010
Jan 23, 20231,977.401,986.801,963.501,979.201,979.202,124
Jan 20, 20231,982.501,987.201,974.601,978.201,978.202,131
Jan 19, 20231,959.301,986.601,958.101,973.701,973.701,611
Jan 18, 20231,955.001,976.601,950.001,957.201,957.20788
Jan 17, 20231,979.801,979.801,957.001,960.401,960.401,097
Jan 16, 2023------
Jan 13, 20231,950.001,975.701,947.001,972.301,972.302,818
Jan 12, 20231,930.301,955.601,930.301,948.601,948.602,424
Jan 11, 20231,934.401,936.201,922.801,928.601,928.601,989
Jan 10, 20231,925.501,934.401,925.501,926.101,926.10660
Jan 09, 20231,920.701,933.401,920.701,926.901,926.901,512
Jan 06, 20231,890.001,923.301,890.001,918.801,918.80467
Jan 05, 20231,906.201,906.201,878.501,889.601,889.601,339
Jan 04, 20231,903.001,913.801,903.001,907.301,907.301,128
Jan 03, 20231,882.401,898.501,882.401,893.501,893.50377
Jan 02, 2023------
Dec 30, 20221,871.101,878.301,870.801,873.601,873.60519
Dec 29, 20221,859.801,873.401,859.801,873.401,873.40141
Dec 28, 20221,869.001,869.001,852.701,863.001,863.00357
Dec 27, 20221,862.401,885.201,860.501,870.501,870.50199
Dec 26, 2022------
Dec 23, 20221,848.001,859.201,847.701,851.601,851.60367
Dec 22, 20221,872.601,874.401,840.001,842.601,842.60437
Dec 21, 20221,870.401,876.301,870.401,873.001,873.00259
Dec 20, 20221,850.001,878.401,847.501,872.401,872.40326
Dec 19, 20221,850.401,850.501,842.101,844.501,844.50562
Dec 16, 20221,834.901,848.401,831.101,846.801,846.80231
Dec 15, 20221,848.101,850.001,828.801,834.101,834.10293
Dec 14, 20221,867.801,870.001,852.801,864.801,864.80272
Dec 13, 20221,843.701,879.101,843.701,871.301,871.30617
Dec 12, 20221,845.001,852.001,836.601,838.301,838.30351
Dec 09, 20221,856.001,861.101,848.801,856.901,856.90158
Dec 08, 20221,847.501,851.101,845.901,848.001,848.00331
Dec 07, 20221,831.501,846.501,829.801,844.701,844.70308
Dec 06, 20221,830.001,838.901,827.301,829.401,829.40278
Dec 05, 20221,867.501,869.101,826.401,828.501,828.50706
Dec 02, 20221,858.001,862.801,840.901,856.101,856.10438
Dec 01, 20221,838.401,863.401,835.301,861.101,861.10451
Nov 30, 20221,813.901,830.501,805.201,806.801,806.80646
Nov 29, 20221,806.601,819.201,806.601,810.201,810.20315
Nov 28, 20221,814.301,818.701,802.001,802.001,802.00135
Nov 25, 20221,820.501,820.501,808.501,815.601,815.60268
Nov 23, 20221,795.001,808.501,785.601,808.101,808.101,405
Nov 22, 20221,805.001,810.401,801.601,802.001,802.00292
Nov 21, 20221,814.401,814.401,796.301,801.701,801.70132
Nov 18, 20221,825.401,826.301,815.801,815.801,815.8099
Nov 17, 20221,837.501,837.501,821.301,824.301,824.30120
Nov 16, 20221,844.801,845.101,837.401,837.601,837.60544
Nov 15, 20221,837.701,848.901,833.701,838.201,838.20466
Nov 14, 20221,823.501,837.701,817.701,837.401,837.40194
Nov 11, 20221,814.001,830.501,814.001,829.801,829.80356
Nov 10, 20221,772.001,815.101,769.301,813.401,813.40730
Nov 09, 20221,771.301,778.601,767.101,774.101,774.10514
Nov 08, 20221,735.001,780.201,735.001,776.301,776.30897
Nov 07, 20221,741.101,741.401,734.001,741.201,741.20490
Nov 03, 20221,701.701,738.001,701.701,736.401,736.40280
Nov 02, 20221,695.001,695.001,683.601,690.201,690.20444
Nov 01, 20221,709.701,709.701,697.901,709.201,709.20212
Oct 31, 20221,717.101,717.101,704.001,708.101,708.1043
Oct 30, 20221,705.601,705.601,698.801,698.801,698.8063
Oct 27, 20221,707.701,707.701,700.001,702.601,702.6033
Oct 26, 20221,723.401,723.401,719.401,723.301,723.3040
Oct 25, 20221,714.601,733.701,714.601,726.701,726.70128
Oct 24, 20221,713.501,717.601,703.401,715.701,715.70622
Oct 23, 20221,717.901,717.901,711.001,711.501,711.5072
Oct 20, 20221,698.501,716.701,698.201,713.901,713.90173
Oct 19, 20221,696.901,696.901,694.601,694.801,694.80180
Oct 18, 20221,708.001,708.001,691.901,691.901,691.90157
Oct 17, 20221,712.801,718.401,708.001,713.201,713.208
Oct 16, 20221,720.501,729.001,720.501,721.301,721.3030
Oct 13, 20221,717.501,724.701,705.801,706.601,706.6065
Oct 12, 20221,734.501,735.701,708.001,734.401,734.40105
Oct 11, 20221,730.601,733.601,730.501,733.601,733.6033
Oct 10, 20221,730.401,743.801,729.501,742.001,742.0034
Oct 09, 20221,758.501,761.401,730.001,731.601,731.6090
Oct 06, 20221,771.801,771.801,758.801,765.001,765.00483
Oct 05, 20221,779.901,779.901,770.301,774.901,774.9032
Oct 04, 20221,786.001,786.001,771.201,774.501,774.5011
Oct 03, 20221,761.201,789.901,761.201,783.601,783.60145
Oct 02, 20221,745.501,754.001,745.501,754.001,754.00184
Sept 29, 20221,723.001,727.201,723.001,724.501,724.5029
Sept 28, 20221,705.001,721.901,705.001,721.501,721.50189
Sept 27, 20221,682.101,722.801,682.101,722.801,722.80402
Sept 26, 20221,700.501,700.501,690.601,690.601,690.60130
Sept 25, 20221,705.701,705.701,684.801,688.201,688.20139
Sept 22, 20221,734.001,734.001,706.201,710.201,710.20124
Sept 21, 20221,735.401,741.601,720.401,735.501,735.50213
Sept 20, 20221,736.601,747.101,714.401,729.001,729.00231
Sept 19, 20221,740.001,740.001,724.301,724.301,724.3021
Sept 18, 20221,730.701,731.401,722.001,731.401,731.4010
Sept 15, 20221,724.701,736.701,718.401,736.301,736.3076
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...