Canada markets open in 6 hours 53 minutes

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,495.60+4.50 (+0.18%)
As of 10:42PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20242,496.702,496.702,495.602,495.602,495.602
May 03, 20242,480.002,491.102,480.002,491.102,491.101
May 02, 20242,516.102,516.102,494.602,494.602,494.601
May 01, 20242,478.002,496.002,478.002,496.002,496.0056
Apr 30, 20242,501.002,501.002,487.002,487.602,487.6062
Apr 29, 20242,530.602,543.102,530.602,543.102,543.101
Apr 26, 20242,542.702,542.702,532.102,532.102,532.1054
Apr 25, 20242,525.502,525.502,525.502,525.502,525.5038
Apr 24, 20242,521.402,521.402,515.002,521.402,521.4012
Apr 23, 20242,518.902,524.802,489.902,524.802,524.8010
Apr 22, 20242,576.402,576.402,530.802,530.802,530.8053
Apr 19, 20242,584.102,600.302,584.102,600.302,600.30102
Apr 18, 20242,584.102,584.102,584.102,584.102,584.10100
Apr 17, 20242,574.702,574.702,574.702,574.702,574.70-
Apr 16, 20242,586.602,593.602,575.702,593.602,593.603
Apr 15, 20242,564.202,567.502,552.002,567.502,567.503
Apr 12, 20242,595.002,625.302,557.702,557.702,557.7046
Apr 11, 20242,554.402,582.702,554.402,554.402,554.403
Apr 10, 20242,528.702,528.702,528.702,528.702,528.702
Apr 09, 20242,548.002,559.002,535.402,538.202,538.2010
Apr 08, 20242,525.502,525.502,525.502,525.502,525.50-
Apr 05, 20242,500.002,518.002,500.002,518.002,518.004
Apr 04, 20242,479.202,479.202,479.202,479.202,479.206
Apr 03, 20242,484.402,486.902,484.402,484.402,484.409
Apr 02, 20242,449.902,449.902,449.902,449.902,449.9038
Apr 01, 20242,447.202,447.602,422.302,422.302,422.302
Mar 28, 20242,398.902,398.902,398.902,398.902,398.90-
Mar 27, 20242,371.302,371.302,371.302,371.302,371.30-
Mar 26, 20242,357.102,357.102,357.102,357.102,357.105
Mar 25, 20242,355.302,355.302,355.302,355.302,355.30-
Mar 22, 20242,343.802,343.802,338.202,338.202,338.203
Mar 21, 20242,372.802,400.002,350.002,363.802,363.8011
Mar 20, 20242,339.502,360.402,339.502,339.502,339.502
Mar 19, 20242,338.902,338.902,338.402,338.902,338.903
Mar 18, 20242,335.402,343.802,335.402,343.402,343.403
Mar 15, 20242,336.002,336.002,336.002,336.002,336.00-
Mar 14, 20242,340.702,340.702,340.702,340.702,340.70-
Mar 13, 20242,353.202,353.202,353.202,353.202,353.20-
Mar 12, 20242,337.502,337.502,337.502,337.502,337.50-
Mar 11, 20242,354.302,358.802,354.302,358.802,358.801
Mar 08, 20242,345.002,368.702,345.002,354.502,354.50107
Mar 07, 20242,333.602,333.602,333.602,333.602,333.6037
Mar 06, 20242,326.102,326.102,326.002,326.002,326.001
Mar 05, 20242,302.202,309.702,302.202,309.702,309.701
Mar 04, 20242,283.802,293.302,283.802,293.302,293.302
Mar 01, 20242,260.702,260.702,254.702,260.702,260.701
Feb 29, 20242,202.202,219.102,202.202,219.102,219.102
Feb 28, 20242,207.002,207.002,207.002,207.002,207.00-
Feb 27, 20242,208.102,208.102,208.102,208.102,208.102
Feb 26, 20242,202.002,202.002,202.002,202.002,202.00-
Feb 23, 20242,211.702,211.702,211.702,211.702,211.70175
Feb 22, 20242,192.602,192.602,192.602,192.602,192.60-
Feb 21, 20242,198.202,198.202,195.702,195.702,195.701
Feb 20, 20242,200.402,200.402,200.402,200.402,200.40-
Feb 16, 20242,185.002,185.002,185.002,185.002,185.00-
Feb 15, 20242,171.102,174.202,171.102,174.202,174.202
Feb 14, 20242,166.602,166.602,163.802,163.802,163.802
Feb 13, 20242,197.102,197.102,165.402,165.402,165.402
Feb 12, 20242,189.202,189.202,189.202,189.202,189.20-
Feb 09, 20242,194.302,194.302,194.302,194.302,194.30558
Feb 08, 20242,202.402,202.402,202.402,202.402,202.40-
Feb 07, 20242,205.702,205.702,205.702,205.702,205.701
Feb 06, 20242,205.602,205.602,205.602,205.602,205.60-
Feb 05, 20242,187.502,197.502,187.502,197.502,197.502
Feb 02, 20242,206.002,207.402,206.002,207.402,207.402
Feb 01, 20242,221.202,221.202,221.202,221.202,221.20-
Jan 31, 20242,215.802,217.502,215.802,217.502,217.502
Jan 30, 20242,202.902,202.902,202.902,202.902,202.90-
Jan 29, 20242,195.702,195.702,195.702,195.702,195.70-
Jan 26, 20242,187.102,187.102,187.102,187.102,187.10115
Jan 25, 20242,187.102,187.102,187.102,187.102,187.10453
Jan 24, 20242,185.902,185.902,185.902,185.902,185.90-
Jan 23, 20242,195.802,195.802,195.802,195.802,195.8040
Jan 22, 20242,192.002,192.002,192.002,192.002,192.00-
Jan 19, 20242,199.002,199.002,199.002,199.002,199.00-
Jan 18, 20242,190.502,190.502,190.502,190.502,190.50-
Jan 17, 20242,175.502,175.502,175.502,175.502,175.50-
Jan 16, 20242,197.702,197.702,197.702,197.702,197.7083
Jan 12, 20242,219.502,219.502,219.502,219.502,219.50-
Jan 11, 20242,190.602,190.602,190.602,190.602,190.60-
Jan 10, 20242,199.802,199.802,199.802,199.802,199.80-
Jan 09, 20242,205.302,205.302,205.302,205.302,205.30-
Jan 08, 20242,205.302,205.302,205.302,205.302,205.30-
Jan 05, 20242,221.902,221.902,221.902,221.902,221.90-
Jan 04, 20242,222.002,222.002,222.002,222.002,222.00-
Jan 03, 20242,214.602,214.602,214.602,214.602,214.60-
Jan 02, 20242,245.202,245.202,245.202,245.202,245.20-
Dec 29, 20232,243.502,243.502,243.502,243.502,243.50-
Dec 28, 20232,255.202,255.202,255.202,255.202,255.20-
Dec 27, 20232,264.502,264.502,264.502,264.502,264.50-
Dec 26, 20232,241.502,241.502,241.502,241.502,241.50-
Dec 22, 20232,241.002,241.002,241.002,241.002,241.00-
Dec 21, 20232,223.802,223.802,223.802,223.802,223.80-
Dec 20, 20232,220.902,220.902,220.902,220.902,220.90-
Dec 19, 20232,226.602,226.602,226.602,226.602,226.60-
Dec 18, 20232,214.302,214.302,214.302,214.302,214.30-
Dec 15, 20232,209.902,209.902,209.902,209.902,209.90-
Dec 14, 20232,221.302,221.302,221.302,221.302,221.30-
Dec 13, 20232,178.402,178.402,178.402,178.402,178.40-
Dec 12, 20232,174.502,174.502,174.502,174.502,174.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...