Canada markets open in 6 hours 17 minutes

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,518.70-5.70 (-0.23%)
As of 10:37AM 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, 20242,516.502,518.702,516.502,518.702,518.709
May 09, 20242,487.602,487.602,487.602,487.602,487.60-
May 08, 20242,470.202,470.202,470.202,470.202,470.20-
May 07, 20242,471.602,471.602,471.602,471.602,471.60-
May 06, 20242,478.802,478.802,478.802,478.802,478.80-
May 03, 20242,455.102,455.102,455.102,455.102,455.105
May 02, 20242,457.602,457.602,457.602,457.602,457.60-
May 01, 20242,459.002,459.002,459.002,459.002,459.002
Apr 30, 20242,450.702,450.702,450.702,450.702,450.70-
Apr 29, 20242,506.302,506.302,506.302,506.302,506.30-
Apr 26, 20242,495.302,495.302,495.302,495.302,495.3020
Apr 25, 20242,489.302,489.302,489.302,489.302,489.3040
Apr 24, 20242,484.902,484.902,484.902,484.902,484.908
Apr 23, 20242,488.002,488.002,488.002,488.002,488.009
Apr 22, 20242,493.602,493.602,493.602,493.602,493.608
Apr 19, 20242,560.002,563.102,543.902,563.102,563.107
Apr 18, 20242,546.902,546.902,546.902,546.902,546.90-
Apr 17, 20242,556.002,556.002,534.902,537.502,537.506
Apr 16, 20242,556.702,556.702,556.702,556.702,556.70-
Apr 15, 20242,533.002,535.102,528.502,531.302,531.304
Apr 12, 20242,521.502,521.502,505.102,521.502,521.502
Apr 11, 20242,501.502,518.602,501.502,518.602,518.602
Apr 10, 20242,493.902,493.902,493.102,493.902,493.902
Apr 09, 20242,503.502,503.502,503.502,503.502,503.501
Apr 08, 20242,491.002,491.002,491.002,491.002,491.00-
Apr 05, 20242,484.102,484.102,484.102,484.102,484.10-
Apr 04, 20242,445.402,445.402,445.402,445.402,445.40-
Apr 03, 20242,451.202,451.202,451.202,451.202,451.20-
Apr 02, 20242,416.902,416.902,416.902,416.902,416.909
Apr 01, 20242,389.902,389.902,389.902,389.902,389.90-
Mar 28, 20242,367.802,367.802,367.802,367.802,367.804
Mar 27, 20242,340.202,340.202,340.202,340.202,340.20-
Mar 26, 20242,326.402,326.402,326.402,326.402,326.40-
Mar 25, 20242,324.602,324.602,324.602,324.602,324.60-
Mar 22, 20242,307.502,307.502,307.502,307.502,307.50-
Mar 21, 20242,333.102,333.102,333.102,333.102,333.10-
Mar 20, 20242,308.802,308.802,308.802,308.802,308.80-
Mar 19, 20242,308.202,308.202,308.202,308.202,308.20-
Mar 18, 20242,312.702,312.702,312.702,312.702,312.702
Mar 15, 20242,308.202,308.202,308.202,308.202,308.20-
Mar 14, 20242,312.902,312.902,312.902,312.902,312.90-
Mar 13, 20242,325.402,325.402,325.402,325.402,325.40-
Mar 12, 20242,309.702,309.702,309.702,309.702,309.70-
Mar 11, 20242,331.002,331.002,331.002,331.002,331.00-
Mar 08, 20242,326.702,326.702,326.702,326.702,326.70-
Mar 07, 20242,305.802,305.802,305.802,305.802,305.80-
Mar 06, 20242,298.402,298.402,298.402,298.402,298.40-
Mar 05, 20242,282.102,282.102,282.102,282.102,282.10-
Mar 04, 20242,251.102,265.702,250.602,265.702,265.708
Mar 01, 20242,233.102,233.102,233.102,233.102,233.10-
Feb 29, 20242,191.502,191.502,191.502,191.502,191.50-
Feb 28, 20242,179.402,179.402,179.402,179.402,179.40-
Feb 27, 20242,180.502,180.502,180.502,180.502,180.50-
Feb 26, 20242,174.402,174.402,174.402,174.402,174.40-
Feb 23, 20242,184.102,184.102,184.102,184.102,184.102
Feb 22, 20242,165.002,165.002,165.002,165.002,165.00-
Feb 21, 20242,168.102,168.102,168.102,168.102,168.10-
Feb 20, 20242,172.902,172.902,172.902,172.902,172.90-
Feb 16, 20242,157.502,157.502,157.502,157.502,157.50-
Feb 15, 20242,147.502,147.502,147.502,147.502,147.50-
Feb 14, 20242,137.102,137.102,137.102,137.102,137.10-
Feb 13, 20242,138.702,138.702,138.702,138.702,138.702
Feb 12, 20242,162.502,162.502,162.502,162.502,162.50-
Feb 09, 20242,167.602,167.602,167.602,167.602,167.602
Feb 08, 20242,176.002,176.002,176.002,176.002,176.00-
Feb 07, 20242,179.302,179.302,179.302,179.302,179.30-
Feb 06, 20242,179.202,179.202,179.202,179.202,179.202
Feb 05, 20242,171.202,171.202,171.202,171.202,171.202
Feb 02, 20242,174.802,181.102,174.802,181.102,181.104
Feb 01, 20242,194.902,194.902,194.902,194.902,194.90-
Jan 31, 20242,198.202,198.202,191.202,191.202,191.2011
Jan 30, 20242,176.602,176.602,176.602,176.602,176.602
Jan 29, 20242,169.402,169.402,169.402,169.402,169.40-
Jan 26, 20242,160.802,160.802,160.802,160.802,160.80-
Jan 25, 20242,160.802,160.802,160.802,160.802,160.80-
Jan 24, 20242,159.602,159.602,159.602,159.602,159.60-
Jan 23, 20242,169.502,169.502,169.502,169.502,169.50-
Jan 22, 20242,165.702,165.702,165.702,165.702,165.70-
Jan 19, 20242,172.702,172.702,172.702,172.702,172.70-
Jan 18, 20242,164.202,164.202,164.202,164.202,164.20-
Jan 17, 20242,149.202,149.202,149.202,149.202,149.20-
Jan 16, 20242,171.402,171.402,171.402,171.402,171.40-
Jan 12, 20242,192.902,192.902,192.902,192.902,192.90-
Jan 11, 20242,164.002,164.002,164.002,164.002,164.00-
Jan 10, 20242,173.202,173.202,173.202,173.202,173.20-
Jan 09, 20242,178.702,178.702,178.702,178.702,178.70-
Jan 08, 20242,178.702,178.702,178.702,178.702,178.70-
Jan 05, 20242,195.302,195.302,195.302,195.302,195.30-
Jan 04, 20242,195.402,195.402,195.402,195.402,195.40-
Jan 03, 20242,188.002,188.002,188.002,188.002,188.00-
Jan 02, 20242,218.602,218.602,218.602,218.602,218.602
Dec 29, 20232,216.902,216.902,216.902,216.902,216.90-
Dec 28, 20232,228.602,228.602,228.602,228.602,228.60-
Dec 27, 20232,237.602,237.602,237.602,237.602,237.60-
Dec 26, 20232,214.402,214.402,214.402,214.402,214.40-
Dec 22, 20232,213.702,213.702,213.702,213.702,213.703
Dec 21, 20232,192.202,196.202,192.202,196.202,196.204
Dec 20, 20232,193.302,193.302,193.302,193.302,193.30-
Dec 19, 20232,199.002,199.002,199.002,199.002,199.00-
Dec 18, 20232,186.702,186.702,186.702,186.702,186.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...