Canada markets close in 12 minutes

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,415.60+30.50 (+1.28%)
As of 03:27PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,400.002,429.802,399.702,415.602,415.601,257
May 09, 20242,360.002,398.402,358.602,385.102,385.101,690
May 08, 20242,364.702,373.802,357.402,367.302,367.301,690
May 07, 20242,380.002,380.002,363.302,369.102,369.10673
May 06, 20242,355.702,386.002,345.002,375.902,375.901,534
May 03, 20242,357.402,374.002,329.602,352.702,352.70962
May 02, 20242,377.002,379.802,339.802,353.602,353.60681
May 01, 20242,346.002,380.802,337.402,354.902,354.90757
Apr 30, 20242,391.002,391.002,341.602,346.502,346.501,462
Apr 29, 20242,388.002,402.802,376.002,402.202,402.20343
Apr 26, 20242,391.602,406.202,384.402,391.202,391.20808
Apr 25, 20242,372.202,400.002,361.002,386.202,386.20537
Apr 24, 20242,380.102,393.302,369.902,381.802,381.80368
Apr 23, 20242,387.602,390.702,347.702,384.902,384.901,965
Apr 22, 20242,448.502,448.502,382.402,389.702,389.701,157
Apr 19, 20242,434.302,477.402,434.302,458.302,458.30421
Apr 18, 20242,425.002,451.702,424.502,442.402,442.40852
Apr 17, 20242,442.002,455.002,418.802,432.802,432.801,064
Apr 16, 20242,443.702,457.502,424.102,452.302,452.30992
Apr 15, 20242,414.402,446.702,385.002,427.402,427.401,005
Apr 12, 20242,436.502,490.102,395.602,418.402,418.401,644
Apr 11, 20242,396.402,439.002,395.702,416.802,416.802,078
Apr 10, 20242,415.302,421.002,387.602,392.102,392.101,492
Apr 09, 20242,400.602,425.302,400.602,405.402,405.402,001
Apr 08, 20242,386.102,412.002,368.802,393.702,393.701,570
Apr 05, 20242,352.602,390.602,328.002,387.802,387.801,471
Apr 04, 20242,363.002,363.002,341.002,350.202,350.20939
Apr 03, 20242,342.802,360.202,326.902,356.602,356.601,525
Apr 02, 20242,311.502,342.202,309.402,323.202,323.201,025
Apr 01, 20242,298.002,326.002,294.202,298.102,298.101,724
Mar 28, 20242,256.202,294.302,254.002,278.602,278.601,196
Mar 27, 20242,234.002,255.802,234.002,252.002,252.00497
Mar 26, 20242,234.002,260.802,230.002,238.302,238.30949
Mar 25, 20242,230.002,241.602,226.702,237.002,237.00278
Mar 22, 20242,243.802,243.802,219.202,220.202,220.20837
Mar 21, 20242,258.002,277.002,230.502,245.302,245.30761
Mar 20, 20242,220.002,249.702,214.802,221.102,221.10517
Mar 19, 20242,223.002,225.002,214.002,220.102,220.10801
Mar 18, 20242,218.402,225.602,210.402,224.902,224.90200
Mar 15, 20242,229.402,235.602,221.902,221.902,221.90328
Mar 14, 20242,240.102,240.102,219.602,227.702,227.70444
Mar 13, 20242,222.402,245.402,222.402,241.102,241.10807
Mar 12, 20242,242.202,243.502,217.302,225.802,225.80331
Mar 11, 20242,249.202,249.502,241.902,248.102,248.101,009
Mar 08, 20242,219.302,260.802,219.302,243.902,243.90639
Mar 07, 20242,214.202,229.502,213.502,223.302,223.30606
Mar 06, 20242,193.902,217.002,192.302,216.202,216.20785
Mar 05, 20242,180.302,205.902,178.702,200.102,200.10938
Mar 04, 20242,149.202,184.402,146.402,184.002,184.001,851
Mar 01, 20242,107.902,152.702,105.002,152.702,152.701,373
Feb 29, 20242,100.902,115.102,095.202,111.102,111.10432
Feb 28, 20242,096.302,101.402,091.202,099.002,099.00284
Feb 27, 20242,097.202,104.702,096.002,100.602,100.60273
Feb 26, 20242,098.202,101.302,091.602,095.102,095.10277
Feb 23, 20242,090.202,109.002,083.902,105.402,105.40439
Feb 22, 20242,092.502,100.702,085.802,086.702,086.70358
Feb 21, 20242,090.002,098.302,087.602,090.002,090.00340
Feb 20, 20242,088.002,097.202,082.402,095.402,095.40425
Feb 16, 20242,071.002,082.802,064.802,080.002,080.00376
Feb 15, 20242,061.002,075.302,058.902,070.302,070.30177
Feb 14, 20242,058.402,061.902,056.302,059.802,059.80312
Feb 13, 20242,088.802,098.002,060.502,062.802,062.801,033
Feb 12, 20242,092.202,095.502,080.602,087.902,087.90733
Feb 09, 20242,103.902,103.902,089.402,093.502,093.50924
Feb 08, 20242,107.002,107.402,090.002,102.302,102.30338
Feb 07, 20242,105.402,114.102,101.702,105.602,105.60213
Feb 06, 20242,097.002,108.802,095.702,105.502,105.50217
Feb 05, 20242,109.802,110.602,086.002,097.302,097.30706
Feb 02, 20242,123.502,127.002,098.602,107.502,107.50837
Feb 01, 20242,110.302,134.902,099.502,123.702,123.70645
Jan 31, 20242,107.502,126.002,101.802,119.802,119.80708
Jan 30, 20242,102.802,119.702,100.202,104.102,104.10445
Jan 29, 20242,096.602,108.102,091.102,097.502,097.50278
Jan 26, 20242,093.202,098.002,088.802,089.102,089.10349
Jan 25, 20242,086.902,096.602,080.002,089.402,089.40188
Jan 24, 20242,101.702,109.302,084.402,088.002,088.00277
Jan 23, 20242,095.902,107.402,093.802,097.902,097.90445
Jan 22, 20242,102.302,104.502,090.202,094.202,094.20378
Jan 19, 20242,096.902,112.302,095.102,101.102,101.10222
Jan 18, 20242,083.402,096.502,080.002,093.502,093.50128
Jan 17, 20242,102.802,104.902,078.502,078.502,078.50610
Jan 16, 20242,123.402,132.102,100.002,101.602,101.60740
Jan 12, 20242,106.602,137.302,106.102,122.602,122.60606
Jan 11, 20242,104.702,116.102,090.602,091.202,091.20417
Jan 10, 20242,108.102,117.702,100.202,100.202,100.20159
Jan 09, 20242,112.802,118.102,104.802,105.502,105.50504
Jan 08, 20242,108.902,110.602,100.602,105.802,105.80121
Jan 05, 20242,123.302,142.302,105.402,122.402,122.40483
Jan 04, 20242,122.402,129.402,122.402,122.502,122.50191
Jan 03, 20242,140.402,144.102,112.002,115.102,115.10439
Jan 02, 20242,152.502,157.902,140.002,145.802,145.80744
Dec 29, 20232,148.202,155.102,140.602,144.202,144.2083
Dec 28, 20232,161.502,169.402,150.002,156.002,156.00682
Dec 27, 20232,147.702,166.602,146.302,165.102,165.10318
Dec 26, 20232,139.902,147.502,138.202,141.802,141.80126
Dec 22, 20232,132.602,153.802,130.802,140.802,140.80214
Dec 21, 20232,118.302,129.302,116.902,123.202,123.20470
Dec 20, 20232,122.102,123.002,116.502,120.102,120.10137
Dec 19, 20232,113.202,131.802,109.702,124.902,124.90299
Dec 18, 20232,107.202,118.102,104.702,112.702,112.70415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...