Canada markets closed

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,037.70+5.30 (+0.26%)
As of 06:37AM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20232,037.702,037.702,037.702,037.702,037.701
Feb 03, 20232,038.302,038.302,032.402,032.402,032.402
Feb 02, 20232,119.002,119.702,086.202,086.202,086.202
Feb 01, 20232,098.402,118.402,098.402,098.402,098.401
Jan 31, 20232,100.402,100.402,100.402,100.402,100.40182
Jan 30, 20232,095.002,095.002,094.002,094.102,094.102
Jan 27, 20232,098.602,098.602,098.602,098.602,098.60-
Jan 26, 20232,096.002,099.602,096.002,099.602,099.601
Jan 25, 20232,110.002,113.002,110.002,113.002,113.003
Jan 24, 20232,102.402,105.802,090.602,105.802,105.803
Jan 23, 20232,092.002,097.102,092.002,097.102,097.102
Jan 20, 20232,094.102,094.602,094.102,094.602,094.602
Jan 19, 20232,096.002,100.002,090.702,090.702,090.705
Jan 18, 20232,075.102,075.102,075.102,075.102,075.10-
Jan 17, 20232,084.002,084.002,078.102,078.102,078.101
Jan 16, 2023------
Jan 13, 20232,085.002,090.002,085.002,090.002,090.002
Jan 12, 20232,059.002,065.102,059.002,065.102,065.103
Jan 11, 20232,044.902,046.502,044.902,046.502,046.503
Jan 10, 20232,044.902,044.902,044.902,044.902,044.90-
Jan 09, 20232,040.002,040.002,030.002,040.002,040.002
Jan 06, 20232,031.002,031.002,031.002,031.002,031.00-
Jan 05, 20232,002.102,002.102,002.102,002.102,002.10-
Jan 04, 20232,019.602,019.602,019.602,019.602,019.60-
Jan 03, 20232,005.702,005.702,005.702,005.702,005.70-
Jan 02, 2023------
Dec 30, 20221,985.601,985.601,985.601,985.601,985.60-
Dec 29, 20221,985.201,985.201,985.201,985.201,985.20-
Dec 28, 20221,974.401,974.401,974.401,974.401,974.40-
Dec 27, 20221,982.001,982.001,982.001,982.001,982.00-
Dec 26, 2022------
Dec 23, 20221,961.801,961.801,961.801,961.801,961.80-
Dec 22, 20221,952.401,952.401,952.401,952.401,952.4018
Dec 21, 20221,983.101,983.101,983.101,983.101,983.10-
Dec 20, 20221,983.001,983.001,983.001,983.001,983.00-
Dec 19, 20221,955.001,955.001,955.001,955.001,955.00-
Dec 16, 20221,957.401,957.401,957.401,957.401,957.40-
Dec 15, 20221,945.001,945.001,945.001,945.001,945.00-
Dec 14, 20221,975.701,975.701,975.701,975.701,975.70-
Dec 13, 20221,982.601,982.601,982.601,982.601,982.60-
Dec 12, 20221,949.801,949.801,949.801,949.801,949.80-
Dec 09, 20221,965.001,968.301,965.001,968.301,968.301
Dec 08, 20221,959.201,959.201,959.201,959.201,959.20-
Dec 07, 20221,956.201,956.201,956.201,956.201,956.20-
Dec 06, 20221,941.301,941.301,941.301,941.301,941.30-
Dec 05, 20221,940.501,940.501,940.501,940.501,940.50-
Dec 02, 20221,968.701,968.701,968.701,968.701,968.702
Dec 01, 20221,941.401,973.801,941.401,973.801,973.804
Nov 30, 20221,919.901,919.901,919.901,919.901,919.90-
Nov 29, 20221,921.301,921.301,921.301,921.301,921.30-
Nov 28, 20221,911.601,911.601,911.601,911.601,911.60-
Nov 25, 20221,923.001,923.001,923.001,923.001,923.00-
Nov 23, 20221,917.301,917.301,917.301,917.301,917.30-
Nov 22, 20221,908.201,908.201,908.201,908.201,908.20-
Nov 21, 20221,907.301,907.301,907.301,907.301,907.30-
Nov 18, 20221,921.501,921.501,921.501,921.501,921.50-
Nov 17, 20221,929.201,929.201,929.201,929.201,929.20-
Nov 16, 20221,942.401,942.401,942.401,942.401,942.40-
Nov 15, 20221,955.001,955.001,943.301,943.301,943.301
Nov 14, 20221,941.801,941.801,941.801,941.801,941.80-
Nov 11, 20221,933.201,933.201,933.201,933.201,933.20-
Nov 10, 20221,916.701,916.701,916.701,916.701,916.70-
Nov 09, 20221,877.301,877.301,877.301,877.301,877.30-
Nov 08, 20221,880.001,880.001,880.001,880.001,880.00-
Nov 07, 20221,845.001,845.001,845.001,845.001,845.00-
Nov 03, 20221,841.501,841.501,841.501,841.501,841.50-
Nov 02, 20221,794.401,794.401,794.401,794.401,794.40-
Nov 01, 20221,812.201,812.201,812.201,812.201,812.20-
Oct 31, 20221,808.001,808.001,808.001,808.001,808.00-
Oct 30, 20221,798.701,798.701,798.701,798.701,798.70-
Oct 27, 20221,801.801,801.801,801.801,801.801,801.80-
Oct 26, 20221,822.501,822.501,822.501,822.501,822.50-
Oct 25, 20221,826.101,826.101,826.101,826.101,826.10-
Oct 24, 20221,815.401,815.401,815.401,815.401,815.40-
Oct 23, 20221,808.601,808.601,808.601,808.601,808.60-
Oct 20, 20221,810.501,810.501,810.501,810.501,810.50-
Oct 19, 20221,790.101,790.101,790.101,790.101,790.10-
Oct 18, 20221,785.001,785.001,785.001,785.001,785.00-
Oct 17, 20221,804.801,804.801,804.801,804.801,804.80-
Oct 16, 20221,812.501,812.501,812.501,812.501,812.50-
Oct 13, 20221,796.901,796.901,796.901,796.901,796.902
Oct 12, 20221,821.901,821.901,821.901,821.901,821.90-
Oct 11, 20221,820.901,820.901,820.901,820.901,820.90-
Oct 10, 20221,829.301,829.301,829.301,829.301,829.30-
Oct 09, 20221,819.001,819.001,819.001,819.001,819.00-
Oct 06, 20221,851.501,851.501,851.501,851.501,851.502
Oct 05, 20221,860.101,860.101,860.101,860.101,860.10-
Oct 04, 20221,859.601,859.601,859.601,859.601,859.60-
Oct 03, 20221,855.001,868.701,855.001,868.701,868.702
Oct 02, 20221,839.101,839.101,839.101,839.101,839.102
Sept 29, 20221,806.601,806.601,806.601,806.601,806.60-
Sept 28, 20221,804.101,804.101,804.101,804.101,804.10-
Sept 27, 20221,805.401,805.401,805.401,805.401,805.409
Sept 26, 20221,772.101,772.101,772.101,772.101,772.10-
Sept 25, 20221,769.901,769.901,769.901,769.901,769.90-
Sept 22, 20221,791.901,791.901,791.901,791.901,791.90-
Sept 21, 20221,816.101,816.101,816.101,816.101,816.101
Sept 20, 20221,808.301,808.301,808.301,808.301,808.30-
Sept 19, 20221,803.401,803.401,803.401,803.401,803.40-
Sept 18, 20221,810.001,810.001,810.001,810.001,810.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...