New Zealand markets closed

Gold Dec 24 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,673.20-6.00 (-0.22%)
As of 04:59PM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242,675.702,690.602,651.602,673.202,673.20188,619
03 Oct 20242,642.802,657.102,640.002,657.102,657.1072
02 Oct 20242,650.602,657.202,640.002,647.102,647.1072
01 Oct 20242,631.402,670.902,631.402,667.302,667.30153
30 Sept 20242,660.902,662.102,623.202,636.102,636.10973
27 Sept 20242,670.002,672.102,641.702,644.302,644.304,228
26 Sept 20242,662.302,669.902,660.802,669.902,669.9017,216
25 Sept 20242,656.302,664.202,649.302,659.202,659.20175
24 Sept 20242,636.802,662.302,625.502,651.202,651.2035
23 Sept 20242,626.502,626.502,626.502,626.502,626.509
20 Sept 20242,590.402,621.802,590.402,619.902,619.9017
19 Sept 20242,566.002,588.002,566.002,588.002,588.0099
18 Sept 20242,570.702,570.702,549.202,570.702,570.7025
17 Sept 20242,581.202,581.802,564.302,564.302,564.3022
16 Sept 20242,580.402,580.402,580.402,580.402,580.4028
13 Sept 20242,568.802,581.802,565.002,581.302,581.3031
12 Sept 20242,529.102,557.002,523.402,551.202,551.20132
11 Sept 20242,525.802,525.802,502.302,512.102,512.1090
10 Sept 20242,512.302,512.302,512.302,512.302,512.305
09 Sept 20242,491.302,504.702,491.302,501.802,501.8096
06 Sept 20242,510.302,517.902,483.702,493.502,493.5096
05 Sept 20242,493.702,513.302,493.402,511.402,511.4054
04 Sept 20242,490.902,493.402,483.502,493.402,493.40470
03 Sept 20242,501.602,501.802,476.302,489.902,489.90206
30 Aug 20242,519.502,525.402,493.802,493.802,493.80208
29 Aug 20242,504.102,525.702,503.902,525.702,525.703,966
28 Aug 20242,501.002,501.002,501.002,501.002,501.002,353
27 Aug 20242,515.202,523.102,506.902,516.002,516.00100
26 Aug 20242,509.902,523.102,509.102,517.702,517.70290
23 Aug 20242,486.502,508.402,486.502,508.402,508.4094
22 Aug 20242,504.102,504.102,471.102,478.902,478.90210
21 Aug 20242,511.002,515.402,503.902,508.402,508.4096
20 Aug 20242,503.502,527.302,500.702,511.302,511.30187
19 Aug 20242,508.502,508.502,487.202,501.802,501.8088
16 Aug 20242,453.502,508.002,451.402,498.602,498.60197
15 Aug 20242,451.802,467.702,431.202,453.102,453.10285
14 Aug 20242,468.002,472.102,439.402,439.402,439.40274
13 Aug 20242,461.002,470.002,456.502,466.702,466.70510
12 Aug 20242,432.702,469.802,432.002,462.402,462.40566
09 Aug 20242,422.302,432.102,418.502,432.102,432.10611
08 Aug 20242,384.302,422.802,384.302,422.202,422.20201
07 Aug 20242,392.202,401.002,384.502,390.502,390.50130
06 Aug 20242,414.502,421.802,380.002,389.102,389.10163
05 Aug 20242,442.002,449.802,367.402,401.702,401.70334
02 Aug 20242,444.002,477.002,416.002,425.702,425.70550
01 Aug 20242,446.702,455.102,430.402,435.002,435.00690
31 Jul 20242,407.102,447.602,402.802,426.502,426.501,313
30 Jul 20242,380.902,409.302,373.802,405.002,405.0025,944
29 Jul 20242,377.302,377.302,377.302,377.302,377.30126,409
26 Jul 20242,368.702,386.902,368.702,380.002,380.0095
25 Jul 20242,365.502,365.502,351.902,351.902,351.9031
24 Jul 20242,421.002,421.002,411.602,413.302,413.306
23 Jul 20242,395.802,404.602,388.702,404.602,404.6041
22 Jul 20242,402.102,402.102,392.002,392.002,392.0018
19 Jul 20242,418.802,419.202,395.502,395.502,395.5015
18 Jul 20242,466.002,466.002,451.802,451.802,451.802
17 Jul 20242,472.902,473.102,454.802,454.802,454.8010
16 Jul 20242,427.402,462.402,427.402,462.402,462.4093
15 Jul 20242,430.002,436.002,422.902,422.902,422.90540
12 Jul 20242,399.802,414.002,391.302,414.002,414.00355
11 Jul 20242,378.702,416.702,378.702,415.002,415.0072
10 Jul 20242,366.302,377.002,365.802,372.202,372.2019
09 Jul 20242,363.102,363.702,360.102,360.102,360.109
08 Jul 20242,381.702,383.802,352.802,355.202,355.2064
05 Jul 20242,354.902,388.502,354.902,388.502,388.5072
03 Jul 20242,330.902,361.602,330.902,359.802,359.8059
02 Jul 20242,330.702,334.602,323.002,323.002,323.0030
01 Jul 20242,323.802,329.702,321.702,327.602,327.60237
28 Jun 20242,325.402,338.302,319.002,327.702,327.7092
27 Jun 20242,296.802,329.002,295.002,324.502,324.501,532
26 Jun 20242,307.902,314.402,298.002,299.202,299.20986
25 Jun 20242,324.402,333.002,316.602,316.602,316.60105
24 Jun 20242,323.302,332.902,322.702,330.002,330.0099
21 Jun 20242,331.202,331.202,316.402,316.402,316.4076
20 Jun 20242,328.902,354.002,328.302,353.802,353.80183
18 Jun 20242,311.802,330.402,311.802,330.402,330.4043
17 Jun 20242,320.202,320.202,309.602,312.402,312.40110
14 Jun 20242,307.002,331.402,305.802,331.402,331.40948
13 Jun 20242,309.402,317.702,296.202,300.202,300.20298
12 Jun 20242,314.902,338.702,310.302,336.002,336.00132
11 Jun 20242,300.002,314.102,300.002,307.502,307.50871
10 Jun 20242,290.602,309.302,290.502,307.702,307.7069
07 Jun 20242,379.902,385.102,285.402,305.202,305.20269
06 Jun 20242,355.002,375.802,355.002,370.302,370.30179
05 Jun 20242,326.402,354.302,326.202,354.102,354.10295
04 Jun 20242,347.502,347.702,313.902,325.502,325.50890
03 Jun 20242,322.602,347.502,312.002,346.602,346.60781
31 May 20242,344.102,354.002,319.002,322.902,322.90941
30 May 20242,336.902,349.502,320.802,342.902,342.9032,587
29 May 20242,340.302,340.302,340.302,340.302,340.30119,317
28 May 20242,336.902,359.702,336.902,355.202,355.2026
24 May 20242,342.602,345.402,332.502,332.502,332.5025
23 May 20242,371.202,371.202,335.002,335.002,335.00365
22 May 20242,417.502,417.602,375.802,389.202,389.20180
21 May 20242,429.502,429.502,421.002,421.702,421.706
20 May 20242,415.802,435.802,409.702,433.902,433.9040
17 May 20242,380.702,415.802,380.702,412.202,412.20213
16 May 20242,389.502,392.202,380.002,380.002,380.007
15 May 20242,361.602,388.702,356.002,388.702,388.7029
14 May 20242,336.002,358.002,336.002,353.402,353.406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...