Gold TAS Futures,Aug-2024 (GCTQ24.CMX)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 9,480 |
| May 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 15,396 |
| May 08, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 15,396 |
| May 07, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 16,117 |
| May 06, 2024 | 0.0000 | 5.0000 | 0.0000 | 0.0000 | 0.0000 | 15,126 |
| May 03, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 973 |
| May 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 320 |
| May 01, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 999 |
| Apr 30, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 399 |
| Apr 29, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 146 |
| Apr 26, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 471 |
| Apr 25, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 387 |
| Apr 24, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 549 |
| Apr 23, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 278 |
| Apr 22, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 124 |
| Apr 19, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 591 |
| Apr 18, 2024 | -1.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 258 |
| Apr 17, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 296 |
| Apr 16, 2024 | 0.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 194 |
| Apr 15, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 196 |
| Apr 12, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 151 |
| Apr 11, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,732 |
| Apr 10, 2024 | 0.0000 | 0.0000 | -3.0000 | 0.0000 | 0.0000 | 915 |
| Apr 09, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 971 |
| Apr 08, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 961 |
| Apr 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 806 |
| Apr 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,175 |
| Apr 03, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 303 |
| Apr 02, 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 146 |
| Apr 01, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 400 |
| Mar 28, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 139 |
| Mar 27, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 182 |
| Mar 26, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 264 |
| Mar 25, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 59 |
| Mar 22, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 279 |
| Mar 21, 2024 | 1.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 22 |
| Mar 20, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 238 |
| Mar 19, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 7 |
| Mar 18, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 47 |
| Mar 15, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 17 |
| Mar 14, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 32 |
| Mar 13, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 13 |
| Mar 12, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 119 |
| Mar 11, 2024 | 1.0000 | 2.0000 | 0.0000 | 0.0000 | 0.0000 | 78 |
| Mar 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 316 |
| Mar 07, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 363 |
| Mar 06, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 111 |
| Mar 05, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 49 |
| Mar 04, 2024 | 1.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 488 |
| Mar 01, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 479 |
| Feb 29, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 231 |
| Feb 28, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 36 |
| Feb 27, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | - |
| Feb 26, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 11 |
| Feb 23, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 17 |
| Feb 22, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Feb 21, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 29 |
| Feb 20, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | - |
| Feb 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 183 |
| Feb 15, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Feb 14, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 11 |
| Feb 13, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 60 |
| Feb 12, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 232 |
| Feb 09, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 239 |
| Feb 08, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 560 |
| Feb 07, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 500 |
| Feb 06, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 217 |
| Feb 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 90 |
| Feb 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 39 |
| Feb 01, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 29 |
| Jan 31, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 59 |
| Jan 30, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 61 |
| Jan 29, 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 9 |
| Jan 26, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 14 |
| Jan 25, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 24, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 23, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 22, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 19, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 6 |
| Jan 18, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 2 |
| Jan 17, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 64 |
| Jan 16, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1 |
| Jan 12, 2024 | -2.0000 | 1.0000 | -2.0000 | 0.0000 | 0.0000 | 1 |
| Jan 11, 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 335 |
| Jan 10, 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 65 |
| Jan 09, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 23 |
| Jan 08, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 15 |
| Jan 05, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 04, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 3 |
| Jan 03, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Jan 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 78 |
| Dec 29, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 89 |
| Dec 28, 2023 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 107 |
| Dec 27, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 42 |
| Dec 26, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Dec 22, 2023 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | - |
| Dec 21, 2023 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 104 |
| Dec 20, 2023 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 181 |
| Dec 19, 2023 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 220 |
| Dec 18, 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 245 |
| *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.