Canada markets closed

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,029.00-77.60 (-3.68%)
At close: 09:12AM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221,979.301,979.301,979.301,979.301,979.30-
Aug 11, 20221,970.901,970.901,970.901,970.901,970.90-
Aug 10, 20221,976.901,976.901,976.901,976.901,976.90-
Aug 09, 20221,976.701,976.701,976.701,976.701,976.70-
Aug 08, 20221,969.101,969.101,969.101,969.101,969.10-
Aug 05, 20221,953.801,953.801,953.801,953.801,953.80-
Aug 04, 20221,967.101,967.101,967.101,967.101,967.10-
Aug 03, 20221,937.101,937.101,937.101,937.101,937.10-
Aug 02, 20221,947.901,947.901,947.901,947.901,947.90-
Aug 01, 20221,943.901,943.901,943.901,943.901,943.90-
Jul 29, 20221,937.101,937.101,937.101,937.101,937.10-
Jul 28, 20221,924.001,924.001,924.001,924.001,924.00-
Jul 27, 20221,893.301,893.301,893.301,893.301,893.30-
Jul 26, 20221,891.701,891.701,891.701,891.701,891.70-
Jul 25, 20221,894.101,894.101,894.101,894.101,894.10-
Jul 22, 20221,902.201,902.201,902.201,902.201,902.20-
Jul 21, 20221,889.001,889.001,889.001,889.001,889.00-
Jul 20, 20221,875.901,875.901,875.901,875.901,875.90-
Jul 19, 20221,887.001,887.001,887.001,887.001,887.00-
Jul 18, 20221,888.001,888.001,888.001,888.001,888.00-
Jul 15, 20221,876.801,876.801,876.801,876.801,876.80-
Jul 14, 20221,880.901,880.901,880.901,880.901,880.90-
Jul 13, 20221,909.901,909.901,909.901,909.901,909.90-
Jul 12, 20221,898.401,898.401,898.401,898.401,898.40-
Jul 11, 20221,905.501,905.501,905.501,905.501,905.50-
Jul 08, 20221,915.301,915.301,915.301,915.301,915.30-
Jul 07, 20221,911.401,911.401,911.401,911.401,911.40-
Jul 06, 20221,907.701,907.701,907.701,907.701,907.70-
Jul 05, 20221,940.301,940.301,940.301,940.301,940.30-
Jul 04, 2022------
Jul 01, 20221,982.001,982.001,982.001,982.001,982.00-
Jun 30, 20221,990.201,990.201,990.201,990.201,990.20-
Jun 29, 20222,001.602,001.602,001.602,001.602,001.60-
Jun 28, 20222,006.102,006.102,006.102,006.102,006.10-
Jun 27, 20222,008.702,008.702,008.702,008.702,008.70-
Jun 24, 20222,013.102,013.102,013.102,013.102,013.10-
Jun 23, 20222,013.002,013.002,013.002,013.002,013.00-
Jun 22, 20222,022.502,022.502,022.502,022.502,022.50-
Jun 21, 20222,024.802,024.802,024.802,024.802,024.80-
Jun 20, 2022------
Jun 17, 20222,026.602,026.602,026.602,026.602,026.60-
Jun 16, 20222,035.102,035.102,035.102,035.102,035.10-
Jun 15, 20222,002.502,002.502,002.502,002.502,002.50-
Jun 14, 20221,996.501,996.501,996.501,996.501,996.50-
Jun 13, 20222,012.502,012.502,012.502,012.502,012.50-
Jun 10, 20222,053.402,053.402,053.402,053.402,053.40-
Jun 09, 20222,024.902,024.902,024.902,024.902,024.90-
Jun 08, 20222,027.202,027.202,027.202,027.202,027.20-
Jun 07, 20222,023.102,023.102,023.102,023.102,023.10-
Jun 06, 20222,013.702,013.702,013.702,013.702,013.70-
Jun 03, 20222,019.202,019.202,019.202,019.202,019.20-
Jun 02, 20222,040.002,040.002,040.002,040.002,040.00-
Jun 01, 20222,017.102,017.102,017.102,017.102,017.10-
May 31, 20222,015.502,015.502,015.502,015.502,015.50-
May 30, 2022------
May 27, 20222,023.802,023.802,023.802,023.802,023.80-
May 26, 20222,020.002,020.002,020.002,020.002,020.00-
May 25, 20222,018.902,018.902,018.902,018.902,018.90-
May 24, 20222,037.602,037.602,037.602,037.602,037.60-
May 23, 20222,020.302,020.302,020.302,020.302,020.30-
May 20, 20222,015.302,015.302,015.302,015.302,015.30-
May 19, 20222,015.002,015.002,015.002,015.002,015.00-
May 18, 20221,990.101,990.101,990.101,990.101,990.10-
May 17, 20221,992.901,992.901,992.901,992.901,992.90-
May 16, 20221,987.401,987.401,987.401,987.401,987.40-
May 13, 20221,981.801,981.801,981.801,981.801,981.80-
May 12, 20221,998.801,998.801,998.801,998.801,998.80-
May 11, 20222,027.802,027.802,027.802,027.802,027.80-
May 10, 20222,014.102,014.102,014.102,014.102,014.10-
May 09, 20222,031.902,031.902,031.902,031.902,031.90-
May 06, 20222,056.902,056.902,056.902,056.902,056.90-
May 05, 20222,049.802,049.802,049.802,049.802,049.80-
May 04, 20222,043.602,043.602,043.602,043.602,043.60-
May 03, 20222,044.502,044.502,044.502,044.502,044.50-
May 02, 20222,036.902,036.902,036.902,036.902,036.90-
Apr 29, 20222,084.102,084.102,084.102,084.102,084.10-
Apr 28, 20222,063.002,063.002,063.002,063.002,063.00-
Apr 27, 20222,059.902,059.902,059.902,059.902,059.90-
Apr 26, 20222,075.402,075.402,075.402,075.402,075.40-
Apr 25, 20222,067.602,067.602,067.602,067.602,067.60-
Apr 22, 20222,107.602,107.602,107.602,107.602,107.60-
Apr 21, 20222,120.302,120.302,120.302,120.302,120.30-
Apr 20, 20222,125.502,125.502,125.502,125.502,125.50-
Apr 19, 20222,127.702,127.702,127.702,127.702,127.70-
Apr 18, 20222,154.602,154.602,154.602,154.602,154.60-
Apr 14, 20222,142.002,142.002,142.002,142.002,142.00-
Apr 13, 20222,151.502,151.502,151.502,151.502,151.50-
Apr 12, 20222,142.702,142.702,142.702,142.702,142.70-
Apr 11, 20222,104.902,104.902,104.902,104.902,104.90-
Apr 08, 20222,100.802,100.802,100.802,100.802,100.80-
Apr 07, 20222,092.702,092.702,092.702,092.702,092.70-
Apr 06, 20222,077.602,077.602,077.602,077.602,077.60-
Apr 05, 20222,081.702,081.702,081.702,081.702,081.70-
Apr 04, 20222,081.402,081.402,081.402,081.402,081.40-
Apr 01, 20222,070.102,070.102,070.102,070.102,070.10-
Mar 31, 20222,099.002,099.002,099.002,099.002,099.00-
Mar 30, 20222,082.802,082.802,082.802,082.802,082.80-
Mar 29, 20222,062.502,062.502,062.502,062.502,062.50-
Mar 28, 20222,090.102,090.102,090.102,090.102,090.10-
Mar 25, 20222,102.802,102.802,102.802,102.802,102.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...