Canada markets closed

Gold Aug 24 (GCQ24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,389.30-8.40 (-0.35%)
As of 04:59PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,375.702,407.602,375.202,389.302,389.3053,386
May 09, 20242,338.302,376.202,335.902,362.702,362.7051,687
May 08, 20242,344.602,351.502,333.702,344.802,344.8062,928
May 07, 20242,356.202,360.902,340.502,346.602,346.6074,119
May 06, 20242,335.102,363.802,322.702,353.402,353.4023,917
May 03, 20242,335.202,352.002,308.702,330.602,330.6028,117
May 02, 20242,351.702,357.902,316.502,331.602,331.6021,422
May 01, 20242,319.902,360.702,314.002,332.902,332.9017,038
Apr 30, 20242,368.902,368.902,318.002,324.702,324.7013,495
Apr 29, 20242,369.702,380.702,353.502,379.802,379.809,153
Apr 26, 20242,368.402,385.902,360.702,369.302,369.308,125
Apr 25, 20242,352.102,379.302,338.802,364.502,364.5010,210
Apr 24, 20242,357.002,372.302,346.502,360.302,360.306,797
Apr 23, 20242,364.002,369.602,326.002,363.702,363.7010,439
Apr 22, 20242,425.402,425.402,359.902,368.102,368.1011,211
Apr 19, 20242,415.502,455.502,409.402,436.102,436.105,890
Apr 18, 20242,403.102,429.502,401.102,420.102,420.106,867
Apr 17, 20242,420.402,434.202,393.702,410.502,410.507,590
Apr 16, 20242,419.502,436.702,401.702,430.002,430.005,643
Apr 15, 20242,392.102,426.102,362.302,405.102,405.1010,427
Apr 12, 20242,410.702,471.302,373.002,396.302,396.3026,722
Apr 11, 20242,371.802,417.102,365.002,394.602,394.6017,339
Apr 10, 20242,393.002,399.102,359.202,370.102,370.108,955
Apr 09, 20242,377.602,405.702,377.502,383.902,383.907,861
Apr 08, 20242,370.102,392.302,343.002,372.302,372.308,956
Apr 05, 20242,331.102,370.902,308.002,366.602,366.609,462
Apr 04, 20242,341.302,345.902,320.002,329.402,329.405,181
Apr 03, 20242,321.702,341.502,306.802,335.902,335.906,512
Apr 02, 20242,292.602,322.102,288.202,302.402,302.408,190
Apr 01, 20242,280.102,306.502,269.602,277.502,277.507,756
Mar 28, 20242,235.102,276.802,227.802,258.402,258.407,096
Mar 27, 20242,218.602,237.902,213.902,232.402,232.404,255
Mar 26, 20242,214.502,241.802,210.102,218.902,218.904,769
Mar 25, 20242,208.302,223.002,205.802,217.702,217.703,679
Mar 22, 20242,224.502,225.902,199.702,201.202,201.203,119
Mar 21, 20242,231.402,263.102,210.002,226.102,226.105,170
Mar 20, 20242,201.702,233.002,194.002,201.902,201.903,961
Mar 19, 20242,205.802,207.102,191.702,200.802,200.802,086
Mar 18, 20242,198.002,207.402,190.702,205.602,205.602,210
Mar 15, 20242,207.002,217.602,199.902,202.602,202.601,692
Mar 14, 20242,221.302,222.002,198.602,208.602,208.602,367
Mar 13, 20242,204.302,225.102,203.202,222.002,222.006,209
Mar 12, 20242,229.202,229.302,199.002,207.002,207.003,103
Mar 11, 20242,227.602,234.202,222.002,229.302,229.304,628
Mar 08, 20242,207.402,242.402,203.402,225.302,225.303,441
Mar 07, 20242,196.102,210.202,193.702,204.702,204.703,327
Mar 06, 20242,175.102,200.002,172.402,197.602,197.601,663
Mar 05, 20242,162.002,189.202,158.102,181.402,181.403,231
Mar 04, 20242,130.302,165.902,127.002,165.502,165.504,062
Mar 01, 20242,090.102,135.202,086.002,134.602,134.604,506
Feb 29, 20242,081.902,097.802,075.002,093.102,093.101,415
Feb 28, 20242,077.002,085.202,073.602,081.302,081.301,120
Feb 27, 20242,078.802,086.202,077.602,082.702,082.701,703
Feb 26, 20242,082.402,084.802,073.002,077.302,077.301,879
Feb 23, 20242,073.502,091.202,065.602,087.702,087.702,078
Feb 22, 20242,074.102,082.802,067.902,068.902,068.901,586
Feb 21, 20242,074.102,080.502,070.002,072.402,072.401,134
Feb 20, 20242,066.502,080.302,064.102,077.902,077.903,068
Feb 16, 20242,054.302,065.202,045.202,062.402,062.401,754
Feb 15, 20242,041.002,058.202,040.002,053.002,053.002,102
Feb 14, 20242,044.102,045.602,036.002,042.402,042.403,382
Feb 13, 20242,071.702,081.202,041.202,045.302,045.302,975
Feb 12, 20242,076.402,078.602,063.502,071.002,071.002,122
Feb 09, 20242,086.602,086.702,072.602,076.502,076.504,276
Feb 08, 20242,090.102,090.502,073.302,085.402,085.402,597
Feb 07, 20242,089.302,098.102,085.602,089.002,089.002,111
Feb 06, 20242,081.302,091.802,077.302,088.802,088.801,594
Feb 05, 20242,095.002,095.002,068.202,080.302,080.301,844
Feb 02, 20242,108.102,111.402,081.702,090.902,090.904,140
Feb 01, 20242,095.002,119.702,083.602,107.802,107.802,234
Jan 31, 20242,091.402,110.302,086.002,104.102,104.103,426
Jan 30, 20242,086.902,104.002,084.302,087.902,087.902,304
Jan 29, 20242,081.402,092.402,075.502,081.502,081.502,267
Jan 26, 20242,077.502,081.002,071.402,072.802,072.801,174
Jan 25, 20242,070.602,080.802,065.202,073.402,073.402,720
Jan 24, 20242,085.502,093.202,068.202,071.802,071.801,978
Jan 23, 20242,079.902,092.802,076.702,081.702,081.701,266
Jan 22, 20242,086.102,089.002,073.602,078.102,078.101,220
Jan 19, 20242,080.602,095.902,078.602,085.202,085.202,437
Jan 18, 20242,066.402,080.802,063.902,077.502,077.50984
Jan 17, 20242,087.302,091.402,061.202,062.402,062.402,564
Jan 16, 20242,107.702,116.202,083.502,086.002,086.001,591
Jan 12, 20242,090.202,120.602,090.102,107.202,107.203,754
Jan 11, 20242,087.702,100.402,074.202,075.202,075.203,093
Jan 10, 20242,093.102,101.802,083.002,084.102,084.101,557
Jan 09, 20242,095.902,104.302,088.502,089.402,089.402,543
Jan 08, 20242,108.702,109.402,082.602,089.702,089.701,852
Jan 05, 20242,107.702,127.402,088.702,106.302,106.301,738
Jan 04, 20242,105.202,113.202,100.002,106.502,106.501,556
Jan 03, 20242,124.802,130.102,095.402,099.102,099.102,369
Jan 02, 20242,131.102,142.002,121.502,130.002,130.001,361
Dec 29, 20232,133.102,138.802,124.502,128.402,128.40964
Dec 28, 20232,146.502,154.102,136.002,140.202,140.201,336
Dec 27, 20232,132.602,149.902,130.802,149.502,149.50993
Dec 26, 20232,123.902,131.702,121.802,126.002,126.00389
Dec 22, 20232,120.402,138.602,114.302,125.202,125.201,805
Dec 21, 20232,102.702,113.602,101.802,107.602,107.601,124
Dec 20, 20232,107.502,112.802,100.102,104.002,104.001,447
Dec 19, 20232,095.702,116.302,093.902,108.802,108.801,680
Dec 18, 20232,088.702,103.602,087.202,096.902,096.901,422
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...