Gold TAS Futures,Jun-2024 (GCT=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0000 | 2.0000 | -1.0000 | 2.0000 | 2.0000 | 3,332 |
| May 01, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,585 |
| Apr 30, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,585 |
| Apr 29, 2024 | 0.0000 | 4.0000 | 0.0000 | 0.0000 | 0.0000 | 2,469 |
| Apr 26, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,248 |
| Apr 25, 2024 | 0.0000 | 6.0000 | -1.0000 | 0.0000 | 0.0000 | 1,540 |
| Apr 24, 2024 | 0.0000 | 0.0000 | -5.0000 | 0.0000 | 0.0000 | 1,523 |
| Apr 23, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 5,538 |
| Apr 22, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 988 |
| Apr 19, 2024 | 0.0000 | 0.0000 | -4.0000 | 0.0000 | 0.0000 | 1,396 |
| Apr 18, 2024 | 0.0000 | 4.0000 | -1.0000 | 0.0000 | 0.0000 | 698 |
| Apr 17, 2024 | 0.0000 | 0.0000 | -10.0000 | 0.0000 | 0.0000 | 1,116 |
| Apr 16, 2024 | 1.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 729 |
| Apr 15, 2024 | 0.0000 | 8.0000 | 0.0000 | 0.0000 | 0.0000 | 1,384 |
| Apr 12, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 1,299 |
| Apr 11, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 3,946 |
| Apr 10, 2024 | 0.0000 | 0.0000 | -5.0000 | 0.0000 | 0.0000 | 1,607 |
| Apr 09, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 5,171 |
| Apr 08, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,758 |
| Apr 05, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,070 |
| Apr 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,445 |
| Apr 03, 2024 | 0.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 1,314 |
| Apr 02, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,954 |
| Apr 01, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,855 |
| Mar 28, 2024 | 0.0000 | 4.0000 | 0.0000 | 0.0000 | 0.0000 | 1,102 |
| Mar 27, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 1,850 |
| Mar 26, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 3,972 |
| Mar 25, 2024 | 0.0000 | 3.0000 | 0.0000 | 0.0000 | 0.0000 | 481 |
| Mar 22, 2024 | -1.0000 | 2.0000 | -1.0000 | 0.0000 | 0.0000 | 980 |
| Mar 21, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,877 |
| Mar 20, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,265 |
| Mar 19, 2024 | 1.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 1,009 |
| Mar 18, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 716 |
| Mar 15, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,121 |
| Mar 14, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,650 |
| Mar 13, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,269 |
| Mar 12, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 19,091 |
| Mar 11, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 15,942 |
| Mar 08, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 22,154 |
| Mar 07, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 27,916 |
| Mar 06, 2024 | 0.0000 | 6.0000 | 0.0000 | 0.0000 | 0.0000 | 20,947 |
| Mar 05, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 3,850 |
| Mar 04, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 4,495 |
| Mar 01, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 4,547 |
| Feb 29, 2024 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 2,991 |
| Feb 28, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,960 |
| Feb 27, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,994 |
| Feb 26, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 3,024 |
| Feb 23, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,207 |
| Feb 22, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,022 |
| Feb 21, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 323 |
| Feb 20, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,081 |
| Feb 16, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 923 |
| Feb 15, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,531 |
| Feb 14, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 3,234 |
| Feb 13, 2024 | 0.0000 | 4.0000 | -1.0000 | 0.0000 | 0.0000 | 2,770 |
| Feb 12, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,852 |
| Feb 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,093 |
| Feb 08, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,119 |
| Feb 07, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,626 |
| Feb 06, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,854 |
| Feb 05, 2024 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 693 |
| Feb 02, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,391 |
| Feb 01, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,520 |
| Jan 31, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,800 |
| Jan 30, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,140 |
| Jan 29, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,210 |
| Jan 26, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 314 |
| Jan 25, 2024 | -1.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 148 |
| Jan 24, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,153 |
| Jan 23, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 339 |
| Jan 22, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 379 |
| Jan 19, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 757 |
| Jan 18, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 984 |
| Jan 17, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 798 |
| Jan 16, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,414 |
| Jan 12, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,638 |
| Jan 11, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 17,890 |
| Jan 10, 2024 | 0.0000 | 3.0000 | -1.0000 | 0.0000 | 0.0000 | 24,982 |
| Jan 09, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 17,194 |
| Jan 08, 2024 | 0.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 17,327 |
| Jan 05, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 17,446 |
| Jan 04, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,213 |
| Jan 03, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,003 |
| Jan 02, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,263 |
| Dec 29, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,525 |
| Dec 28, 2023 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,168 |
| Dec 27, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,056 |
| Dec 26, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,054 |
| Dec 22, 2023 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 808 |
| Dec 21, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,284 |
| Dec 20, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,328 |
| Dec 19, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,304 |
| Dec 18, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,817 |
| Dec 15, 2023 | 0.0000 | 1.0000 | -3.0000 | 0.0000 | 0.0000 | 1,153 |
| Dec 14, 2023 | 0.0000 | 1.0000 | -9.0000 | 0.0000 | 0.0000 | 1,473 |
| Dec 13, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,133 |
| Dec 12, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 2,698 |
| Dec 11, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,680 |
| Dec 08, 2023 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 3,065 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.