Canada markets close in 6 hours 25 minutes

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,396.90-6.90 (-0.29%)
As of 09:24AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242,393.802,412.002,383.202,396.902,396.90517
Apr 24, 20242,401.202,415.002,391.802,403.802,403.802,870
Apr 23, 20242,409.502,412.302,371.702,407.002,407.002,870
Apr 22, 20242,466.002,468.402,403.702,411.602,411.602,507
Apr 19, 20242,462.802,498.702,454.502,480.902,480.901,117
Apr 18, 20242,450.402,474.202,446.602,465.002,465.00857
Apr 17, 20242,467.702,479.002,440.002,455.302,455.301,646
Apr 16, 20242,465.802,481.002,447.402,474.902,474.902,138
Apr 15, 20242,436.502,470.602,409.502,450.102,450.101,826
Apr 12, 20242,459.802,516.602,418.002,441.102,441.104,666
Apr 11, 20242,420.002,462.302,409.902,439.502,439.503,934
Apr 10, 20242,436.302,442.202,403.402,414.602,414.603,535
Apr 09, 20242,427.402,448.902,423.002,426.902,426.902,748
Apr 08, 20242,401.102,436.802,386.002,415.302,415.303,720
Apr 05, 20242,373.002,411.902,349.902,409.102,409.103,380
Apr 04, 20242,383.002,387.702,363.002,371.002,371.001,771
Apr 03, 20242,369.802,383.002,347.902,377.502,377.502,617
Apr 02, 20242,331.602,363.902,329.202,344.102,344.102,154
Apr 01, 20242,316.402,347.702,310.602,318.502,318.502,545
Mar 28, 20242,268.102,316.102,266.802,298.202,298.202,105
Mar 27, 20242,258.502,274.702,252.502,271.302,271.301,167
Mar 26, 20242,252.402,280.502,250.702,257.402,257.401,522
Mar 25, 20242,246.702,261.402,245.402,256.302,256.301,354
Mar 22, 20242,262.502,265.802,237.802,239.302,239.301,586
Mar 21, 20242,276.002,302.602,248.402,264.502,264.501,893
Mar 20, 20242,239.602,267.302,232.602,240.202,240.201,089
Mar 19, 20242,244.602,245.702,231.302,239.402,239.401,164
Mar 18, 20242,236.502,246.002,229.202,244.302,244.30884
Mar 15, 20242,248.602,255.702,239.202,241.002,241.001,694
Mar 14, 20242,258.402,258.402,236.502,246.802,246.80594
Mar 13, 20242,243.002,264.202,242.202,260.102,260.101,412
Mar 12, 20242,265.602,266.002,236.002,244.602,244.60666
Mar 11, 20242,267.402,271.202,260.502,266.702,266.701,131
Mar 08, 20242,244.702,279.002,238.002,262.402,262.401,917
Mar 07, 20242,231.502,248.002,230.002,241.602,241.601,376
Mar 06, 20242,211.602,235.502,209.702,234.602,234.601,288
Mar 05, 20242,199.002,225.002,195.602,218.402,218.401,107
Mar 04, 20242,166.302,203.902,163.302,202.202,202.202,049
Mar 01, 20242,126.002,171.602,121.502,170.302,170.301,399
Feb 29, 20242,117.502,133.002,110.502,128.802,128.80357
Feb 28, 20242,114.102,120.602,107.202,116.602,116.60756
Feb 27, 20242,115.402,122.002,113.202,118.202,118.20340
Feb 26, 20242,117.102,118.102,108.002,112.402,112.40258
Feb 23, 20242,108.702,124.202,100.002,122.602,122.60684
Feb 22, 20242,109.902,117.702,102.602,103.902,103.90778
Feb 21, 20242,111.302,115.302,104.702,107.002,107.00222
Feb 20, 20242,103.002,114.102,099.402,112.402,112.40466
Feb 16, 20242,087.102,100.002,080.002,097.102,097.10286
Feb 15, 20242,077.302,091.102,075.902,087.402,087.40441
Feb 14, 20242,075.502,080.602,070.602,076.902,076.901,018
Feb 13, 20242,102.202,116.002,077.002,080.202,080.201,210
Feb 12, 20242,111.302,111.902,099.302,104.902,104.90319
Feb 09, 20242,120.702,120.802,107.202,110.202,110.20963
Feb 08, 20242,122.902,123.102,106.602,119.102,119.10369
Feb 07, 20242,122.502,131.102,118.302,122.402,122.40247
Feb 06, 20242,114.702,124.902,111.102,122.302,122.30604
Feb 05, 20242,127.602,127.602,102.502,114.102,114.10620
Feb 02, 20242,140.902,141.902,115.002,124.202,124.201,738
Feb 01, 20242,125.102,150.702,116.702,139.502,139.50784
Jan 31, 20242,120.802,141.302,117.702,135.502,135.501,095
Jan 30, 20242,118.002,135.602,117.602,120.402,120.40401
Jan 29, 20242,114.102,124.602,106.802,113.602,113.60451
Jan 26, 20242,108.802,113.802,103.502,105.302,105.30625
Jan 25, 20242,103.702,112.802,094.602,105.302,105.30463
Jan 24, 20242,117.002,124.302,100.502,104.102,104.10525
Jan 23, 20242,109.602,120.702,109.602,114.002,114.00914
Jan 22, 20242,115.502,120.302,107.402,110.202,110.20773
Jan 19, 20242,112.202,129.502,110.702,117.202,117.201,109
Jan 18, 20242,101.502,112.402,095.902,109.402,109.40363
Jan 17, 20242,117.402,119.302,093.702,094.602,094.60751
Jan 16, 20242,144.002,146.302,114.502,117.002,117.00507
Jan 12, 20242,125.802,152.502,122.802,138.102,138.101,079
Jan 11, 20242,119.002,130.702,106.002,107.302,107.301,111
Jan 10, 20242,123.802,134.602,115.202,116.402,116.40762
Jan 09, 20242,122.902,136.702,121.302,121.802,121.80747
Jan 08, 20242,140.702,140.902,114.602,121.902,121.90715
Jan 05, 20242,141.202,158.602,120.602,138.402,138.40968
Jan 04, 20242,137.602,144.202,134.902,138.502,138.50660
Jan 03, 20242,156.402,162.002,127.402,131.002,131.00453
Jan 02, 20242,166.002,172.802,156.402,161.802,161.80399
Dec 29, 20232,163.702,170.602,156.102,160.102,160.10600
Dec 28, 20232,183.902,184.302,163.502,171.802,171.80319
Dec 27, 20232,164.002,180.802,163.402,180.802,180.80490
Dec 26, 20232,154.002,167.302,154.002,157.302,157.30141
Dec 22, 20232,148.102,170.002,147.302,156.302,156.30182
Dec 21, 20232,134.902,144.002,133.102,138.602,138.60502
Dec 20, 20232,141.402,143.202,130.702,135.402,135.40224
Dec 19, 20232,128.602,148.002,123.002,140.302,140.30760
Dec 18, 20232,117.802,132.002,117.802,128.002,128.00589
Dec 15, 20232,136.502,146.002,117.502,123.102,123.10992
Dec 14, 20232,127.402,149.202,070.102,131.402,131.401,712
Dec 13, 20232,083.202,129.202,080.402,086.802,086.80980
Dec 12, 20232,088.502,099.302,082.702,082.802,082.801,871
Dec 11, 20232,112.002,114.102,082.102,084.202,084.20446
Dec 08, 20232,138.402,138.402,101.902,105.202,105.20949
Dec 07, 20232,131.702,144.102,131.002,136.602,136.60657
Dec 06, 20232,128.502,142.502,127.902,137.702,137.701,070
Dec 05, 20232,143.802,145.702,120.302,125.902,125.90658
Dec 04, 20232,188.602,241.402,130.902,132.902,132.901,390
Dec 01, 20232,150.602,186.602,145.602,181.202,181.20608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...