Canada markets closed

Gold Oct 23 (GCV23.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,928.90-52.90 (-2.67%)
As of 04:05PM 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, 20231,982.201,982.201,928.401,928.901,928.90617
Feb 02, 20232,019.002,025.001,979.001,981.801,981.80344
Feb 01, 20231,996.502,018.801,988.801,993.901,993.90392
Jan 31, 20231,971.601,996.101,971.601,996.101,996.10484
Jan 30, 20231,997.801,997.801,989.501,989.701,989.70103
Jan 27, 20231,991.901,996.401,991.901,995.801,995.80218
Jan 26, 20232,016.602,016.601,992.701,997.001,997.00197
Jan 25, 20231,993.002,010.201,993.002,010.202,010.20482
Jan 24, 20231,999.802,003.101,999.802,003.102,003.10748
Jan 23, 20231,998.801,998.801,988.001,995.801,995.80119
Jan 20, 20231,999.002,000.001,993.601,994.701,994.701,040
Jan 19, 20231,971.901,997.701,971.901,990.101,990.10332
Jan 18, 20231,967.801,992.501,965.701,973.701,973.70117
Jan 17, 20231,987.201,987.201,974.101,976.701,976.70349
Jan 16, 20231,987.201,987.201,987.201,987.201,987.20945
Jan 13, 20231,975.801,992.601,974.501,988.701,988.70945
Jan 12, 20231,957.201,969.001,957.201,964.901,964.901,072
Jan 11, 20231,954.301,954.301,944.801,944.801,944.80854
Jan 10, 20231,943.401,949.001,942.501,942.501,942.50139
Jan 09, 20231,938.301,948.301,938.301,943.301,943.3046
Jan 06, 20231,913.801,934.901,913.801,934.901,934.9042
Jan 05, 20231,904.201,906.101,904.201,906.101,906.1054
Jan 04, 20231,915.801,931.901,915.801,923.601,923.60182
Jan 03, 20231,905.201,919.001,899.001,909.601,909.60246
Jan 02, 2023------
Dec 30, 20221,895.001,895.001,889.701,889.701,889.7077
Dec 29, 20221,880.001,889.401,880.001,889.401,889.4057
Dec 28, 20221,878.901,878.901,878.901,878.901,878.90136
Dec 27, 20221,875.501,903.401,875.501,886.501,886.5043
Dec 26, 2022------
Dec 23, 20221,866.801,870.001,866.801,867.201,867.2025
Dec 22, 20221,891.801,891.801,858.101,858.101,858.1068
Dec 21, 20221,888.301,888.601,885.401,888.601,888.6019
Dec 20, 20221,873.801,888.101,873.801,888.101,888.1023
Dec 19, 20221,864.201,864.301,860.101,860.101,860.1062
Dec 16, 20221,857.201,862.401,857.201,862.401,862.4098
Dec 15, 20221,851.001,851.201,847.001,849.801,849.8024
Dec 14, 20221,880.401,880.401,880.401,880.401,880.40168
Dec 13, 20221,868.501,893.801,868.501,887.201,887.20172
Dec 12, 20221,867.501,867.501,854.301,854.301,854.303
Dec 09, 20221,873.001,874.501,864.501,872.901,872.9015
Dec 08, 20221,861.501,868.801,857.701,863.901,863.9028
Dec 07, 20221,845.501,862.701,845.501,860.601,860.6047
Dec 06, 20221,845.601,855.401,845.501,845.501,845.5031
Dec 05, 20221,856.601,856.601,842.001,844.601,844.6055
Dec 02, 20221,876.101,876.101,855.701,872.201,872.20342
Dec 01, 20221,853.001,879.301,848.701,877.101,877.10482
Nov 30, 20221,831.601,843.501,823.401,823.401,823.4076
Nov 29, 20221,826.601,826.601,825.101,826.601,826.6020
Nov 28, 20221,832.001,832.001,818.901,818.901,818.9027
Nov 25, 20221,832.201,834.201,832.201,832.501,832.5067
Nov 23, 20221,819.301,825.701,802.701,825.701,825.70162
Nov 22, 20221,817.601,817.601,817.601,817.601,817.6010
Nov 21, 20221,817.301,817.301,817.301,817.301,817.3038
Nov 18, 20221,831.401,831.401,831.401,831.401,831.40158
Nov 17, 20221,839.901,839.901,839.901,839.901,839.902
Nov 16, 20221,853.401,853.401,853.401,853.401,853.406
Nov 15, 20221,853.701,853.701,853.701,853.701,853.708
Nov 14, 20221,839.401,852.901,839.401,852.901,852.9061
Nov 11, 20221,841.401,845.201,841.401,845.201,845.2013
Nov 10, 20221,785.001,831.301,785.001,828.801,828.8050
Nov 09, 20221,789.301,789.301,783.301,789.301,789.301
Nov 08, 20221,791.501,791.501,791.501,791.501,791.5024
Nov 07, 20221,753.001,756.601,753.001,756.601,756.6019
Nov 03, 20221,745.501,751.701,745.501,751.701,751.7013
Nov 02, 20221,714.101,714.101,697.001,705.501,705.5028
Nov 01, 20221,729.001,729.001,724.501,724.501,724.5092
Oct 31, 20221,720.101,722.301,720.101,722.301,722.304
Oct 30, 20221,713.001,713.001,713.001,713.001,713.004
Oct 27, 20221,716.701,716.701,716.701,716.701,716.7042
Oct 26, 20221,733.001,737.401,733.001,737.401,737.40171
Oct 25, 20221,740.901,740.901,740.901,740.901,740.9036
Oct 24, 20221,730.101,730.101,730.101,730.101,730.10-
Oct 23, 20221,725.401,725.901,725.401,725.901,725.9018
Oct 20, 20221,701.001,728.601,701.001,728.601,728.602
Oct 19, 20221,710.201,710.201,709.301,709.301,709.30262
Oct 18, 20221,715.701,715.701,705.001,706.201,706.20328
Oct 17, 20221,727.401,727.401,727.401,727.401,727.402
Oct 16, 20221,735.501,735.501,735.501,735.501,735.506
Oct 13, 20221,745.801,745.801,720.901,720.901,720.906
Oct 12, 20221,748.701,748.701,748.701,748.701,748.7026
Oct 11, 20221,747.701,747.701,747.701,747.701,747.703
Oct 10, 20221,756.101,756.101,756.101,756.101,756.103
Oct 09, 20221,770.301,778.401,745.801,745.801,745.8042
Oct 06, 20221,770.601,778.801,770.601,778.801,778.8012
Oct 05, 20221,788.101,788.101,788.101,788.101,788.103
Oct 04, 20221,787.801,787.801,787.801,787.801,787.80-
Oct 03, 20221,796.901,796.901,796.901,796.901,796.902
Oct 02, 20221,749.101,767.301,749.101,767.301,767.304
Sept 29, 20221,745.501,746.301,736.701,737.801,737.8021
Sept 28, 20221,732.001,735.001,732.001,734.801,734.8047
Sept 27, 20221,736.101,736.401,735.001,736.101,736.1028
Sept 26, 20221,704.201,704.201,704.201,704.201,704.20-
Sept 25, 20221,701.801,705.501,701.301,701.801,701.8014
Sept 22, 20221,740.701,740.701,720.401,723.801,723.803
Sept 21, 20221,735.001,748.901,735.001,748.901,748.901
Sept 20, 20221,742.001,761.501,742.001,742.001,742.0010
Sept 19, 20221,737.201,739.001,737.201,737.201,737.208
Sept 18, 20221,738.501,738.501,738.501,744.101,744.101
Sept 15, 20221,749.001,749.001,749.001,749.001,749.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...