Canada markets open in 8 hours 4 minutes

Gold Dec 26 (GCZ26.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,173.60-6.00 (-0.28%)
As of 09:50AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242,618.102,618.102,618.102,618.102,618.10-
Apr 23, 20242,621.502,621.502,621.502,621.502,621.50-
Apr 22, 20242,627.502,627.502,627.502,627.502,627.50-
Apr 19, 20242,697.002,697.002,697.002,697.002,697.00-
Apr 18, 20242,680.802,680.802,680.802,680.802,680.80-
Apr 17, 20242,671.402,671.402,671.402,671.402,671.40-
Apr 16, 20242,690.302,690.302,690.302,690.302,690.30-
Apr 15, 20242,664.202,664.202,664.202,664.202,664.20-
Apr 12, 20242,654.402,654.402,654.402,654.402,654.40-
Apr 11, 20242,651.102,651.102,651.102,651.102,651.10-
Apr 10, 20242,625.402,625.402,625.402,625.402,625.40-
Apr 09, 20242,634.902,634.902,634.902,634.902,634.90-
Apr 08, 20242,622.202,622.202,622.202,622.202,622.20-
Apr 05, 20242,614.702,614.702,614.702,614.702,614.70-
Apr 04, 20242,575.702,575.702,575.702,575.702,575.70-
Apr 03, 20242,580.902,580.902,580.902,580.902,580.90-
Apr 02, 20242,546.402,546.402,546.402,546.402,546.40-
Apr 01, 20242,518.802,518.802,518.802,518.802,518.80-
Mar 28, 20242,495.402,495.402,495.402,495.402,495.40-
Mar 27, 20242,467.802,467.802,467.802,467.802,467.80-
Mar 26, 20242,453.602,453.602,453.602,453.602,453.60-
Mar 25, 20242,451.802,451.802,451.802,451.802,451.80-
Mar 22, 20242,434.702,434.702,434.702,434.702,434.70-
Mar 21, 20242,460.302,460.302,460.302,460.302,460.30-
Mar 20, 20242,436.002,436.002,436.002,436.002,436.00-
Mar 19, 20242,435.402,435.402,435.402,435.402,435.40-
Mar 18, 20242,439.902,439.902,439.902,439.902,439.90-
Mar 15, 20242,432.502,432.502,432.502,432.502,432.50-
Mar 14, 20242,437.202,437.202,437.202,437.202,437.20-
Mar 13, 20242,449.702,449.702,449.702,449.702,449.70-
Mar 12, 20242,434.002,434.002,434.002,434.002,434.00-
Mar 11, 20242,455.302,455.302,455.302,455.302,455.30-
Mar 08, 20242,451.002,451.002,451.002,451.002,451.00-
Mar 07, 20242,430.102,430.102,430.102,430.102,430.10-
Mar 06, 20242,422.502,422.502,422.502,422.502,422.50-
Mar 05, 20242,406.202,406.202,406.202,406.202,406.20-
Mar 04, 20242,389.802,389.802,389.802,389.802,389.80-
Mar 01, 20242,357.202,357.202,357.202,357.202,357.20-
Feb 29, 20242,315.602,315.602,315.602,315.602,315.60-
Feb 28, 20242,303.502,303.502,303.502,303.502,303.50-
Feb 27, 20242,304.602,304.602,304.602,304.602,304.60-
Feb 26, 20242,298.502,298.502,298.502,298.502,298.50-
Feb 23, 20242,308.202,308.202,308.202,308.202,308.20-
Feb 22, 20242,289.102,289.102,289.102,289.102,289.10-
Feb 21, 20242,292.202,292.202,292.202,292.202,292.20-
Feb 20, 20242,296.902,296.902,296.902,296.902,296.90-
Feb 16, 20242,281.502,281.502,281.502,281.502,281.50-
Feb 15, 20242,270.702,270.702,270.702,270.702,270.70-
Feb 14, 20242,260.302,260.302,260.302,260.302,260.30-
Feb 13, 20242,261.902,261.902,261.902,261.902,261.90-
Feb 12, 20242,285.702,285.702,285.702,285.702,285.70-
Feb 09, 20242,290.802,290.802,290.802,290.802,290.80-
Feb 08, 20242,298.902,298.902,298.902,298.902,298.90-
Feb 07, 20242,302.202,302.202,302.202,302.202,302.20-
Feb 06, 20242,302.102,302.102,302.102,302.102,302.10-
Feb 05, 20242,294.002,294.002,294.002,294.002,294.00-
Feb 02, 20242,303.902,303.902,303.902,303.902,303.90-
Feb 01, 20242,317.702,317.702,317.702,317.702,317.70-
Jan 31, 20242,314.002,314.002,314.002,314.002,314.00-
Jan 30, 20242,299.402,299.402,299.402,299.402,299.40-
Jan 29, 20242,292.202,292.202,292.202,292.202,292.20-
Jan 26, 20242,283.602,283.602,283.602,283.602,283.60-
Jan 25, 20242,283.602,283.602,283.602,283.602,283.60-
Jan 24, 20242,282.402,282.402,282.402,282.402,282.40-
Jan 23, 20242,292.302,292.302,292.302,292.302,292.30-
Jan 22, 20242,288.502,288.502,288.502,288.502,288.50-
Jan 19, 20242,295.502,295.502,295.502,295.502,295.50-
Jan 18, 20242,287.002,287.002,287.002,287.002,287.00-
Jan 17, 20242,272.002,272.002,272.002,272.002,272.00-
Jan 16, 20242,294.202,294.202,294.202,294.202,294.20-
Jan 12, 20242,316.002,316.002,316.002,316.002,316.00-
Jan 11, 20242,287.102,287.102,287.102,287.102,287.10-
Jan 10, 20242,296.302,296.302,296.302,296.302,296.30-
Jan 09, 20242,301.802,301.802,301.802,301.802,301.80-
Jan 08, 20242,301.802,301.802,301.802,301.802,301.80-
Jan 05, 20242,318.402,318.402,318.402,318.402,318.40-
Jan 04, 20242,318.502,318.502,318.502,318.502,318.50-
Jan 03, 20242,311.102,311.102,311.102,311.102,311.10-
Jan 02, 20242,341.702,341.702,341.702,341.702,341.70-
Dec 29, 20232,340.002,340.002,340.002,340.002,340.00-
Dec 28, 20232,351.702,351.702,351.702,351.702,351.70-
Dec 27, 20232,361.002,361.002,361.002,361.002,361.00-
Dec 26, 20232,338.002,338.002,338.002,338.002,338.00-
Dec 22, 20232,337.502,337.502,337.502,337.502,337.50-
Dec 21, 20232,319.302,319.302,319.302,319.302,319.30-
Dec 20, 20232,316.402,316.402,316.402,316.402,316.40-
Dec 19, 20232,322.102,322.102,322.102,322.102,322.10-
Dec 18, 20232,309.802,309.802,309.802,309.802,309.80-
Dec 15, 20232,305.402,305.402,305.402,305.402,305.40-
Dec 14, 20232,316.802,316.802,316.802,316.802,316.80-
Dec 13, 20232,273.902,273.902,273.902,273.902,273.90-
Dec 12, 20232,270.002,270.002,270.002,270.002,270.00-
Dec 11, 20232,271.002,271.002,271.002,271.002,271.00-
Dec 08, 20232,292.002,292.002,292.002,292.002,292.00-
Dec 07, 20232,320.602,320.602,320.602,320.602,320.60-
Dec 06, 20232,321.702,321.702,321.702,321.702,321.70-
Dec 05, 20232,310.002,310.002,310.002,310.002,310.00-
Dec 04, 20232,319.102,319.102,319.102,319.102,319.10-
Dec 01, 20232,368.602,368.602,368.602,368.602,368.60-
Nov 30, 20232,335.802,335.802,335.802,335.802,335.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...