New Zealand markets closed

Gold Dec 20 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,045.70+24.70 (+1.22%)
As of 3:22AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20202,031.402,052.002,011.002,044.602,044.6011,348,401
04 Aug 20201,971.002,016.201,968.802,001.202,001.20683
03 Aug 20201,984.301,984.301,955.501,966.001,966.00683
02 Aug 20201,997.402,009.501,974.201,998.001,998.001,033,923
31 Jul 20201,948.601,981.101,948.001,962.801,962.802,914
30 Jul 20201,963.401,965.101,930.001,942.301,942.3028,853
29 Jul 20201,953.201,953.501,952.601,953.501,953.50209,835
28 Jul 20201,931.501,944.701,928.601,944.701,944.70825
27 Jul 20201,901.701,938.001,901.501,931.001,931.00364
26 Jul 20201,901.201,911.901,899.001,911.201,911.201,233,176
24 Jul 20201,884.301,897.301,884.301,897.301,897.30474
23 Jul 20201,868.701,890.301,868.501,889.101,889.10133
22 Jul 20201,858.101,867.001,854.701,864.101,864.10213
21 Jul 20201,822.001,842.401,822.001,842.401,842.40117
20 Jul 20201,807.001,817.301,807.001,815.901,815.9089
19 Jul 20201,812.301,812.501,809.801,810.501,810.50259,521
17 Jul 20201,798.501,810.101,798.501,808.301,808.3024
16 Jul 20201,810.901,810.901,794.301,798.701,798.70146
15 Jul 20201,806.101,813.501,806.101,811.401,811.40167
14 Jul 20201,791.001,811.501,791.001,810.601,810.60339
13 Jul 20201,805.001,811.001,805.001,811.001,811.00164
12 Jul 20201,803.401,806.001,802.101,804.101,804.10295,015
10 Jul 20201,805.501,805.501,797.701,798.201,798.20236
09 Jul 20201,816.101,819.801,799.201,799.201,799.20396
08 Jul 20201,801.501,817.901,801.501,815.501,815.50209
07 Jul 20201,789.301,804.201,783.301,804.201,804.20751
06 Jul 20201,788.201,790.101,788.201,788.501,788.50172
05 Jul 20201,787.001,788.801,785.301,786.801,786.80149,415
02 Jul 20201,773.401,784.001,768.701,784.001,784.00215
01 Jul 20201,793.601,798.001,765.801,773.201,773.20331
30 Jun 20201,777.301,793.201,774.401,793.001,793.00986
29 Jun 20201,779.801,780.201,774.301,774.801,774.80584
28 Jun 20201,789.201,790.401,785.001,785.301,785.30500,645
26 Jun 20201,766.001,772.501,764.701,772.501,772.50640
25 Jun 20201,761.701,764.801,759.801,762.101,762.10207
24 Jun 20201,778.301,783.101,764.501,765.801,765.80961
23 Jun 20201,755.401,776.301,754.201,772.101,772.10666
22 Jun 20201,755.201,767.601,750.501,756.701,756.701,356
21 Jun 20201,765.801,766.201,759.401,760.801,760.80734,410
19 Jun 20201,723.701,750.701,723.501,745.901,745.901,329
18 Jun 20201,730.501,734.101,717.301,724.801,724.80110
17 Jun 20201,714.701,729.201,714.701,729.201,729.2051
16 Jun 20201,726.301,729.601,722.401,729.601,729.6022
15 Jun 20201,730.001,730.001,703.301,720.301,720.30188
14 Jun 20201,740.701,743.801,735.801,740.601,740.60287,169
12 Jun 20201,724.901,743.001,724.901,729.301,729.30318
11 Jun 20201,737.201,744.101,720.001,732.001,732.00347
10 Jun 20201,716.101,740.801,711.901,713.301,713.30718
09 Jun 20201,694.601,720.901,692.001,714.701,714.70690
08 Jun 20201,679.101,699.401,675.901,698.301,698.30587
07 Jun 20201,686.701,688.201,680.701,684.101,684.10342,242
05 Jun 20201,711.801,711.801,668.601,676.201,676.201,502
04 Jun 20201,694.501,718.901,694.501,718.901,718.90807
03 Jun 20201,726.301,726.301,684.501,697.801,697.802,755
02 Jun 20201,743.001,745.501,721.801,725.201,725.20741
01 Jun 20201,740.401,747.001,727.101,737.801,737.80871
31 May 20201,749.801,758.601,740.401,755.101,755.10444,305
29 May 20201,718.801,738.301,715.101,736.901,736.901,526
28 May 20201,709.301,727.801,705.001,713.301,713.3023,355
27 May 20201,685.601,710.301,685.601,710.301,710.30137,416
26 May 20201,726.401,726.401,704.801,704.801,704.8039
24 May 20201,731.301,732.601,729.601,730.101,730.1093,921
22 May 20201,726.601,734.601,726.601,734.601,734.606
21 May 20201,746.801,746.801,720.501,720.501,720.50528
20 May 20201,751.601,752.101,745.601,750.601,750.6016
19 May 20201,744.201,749.501,744.201,744.201,744.20167
18 May 20201,755.701,770.501,731.801,731.801,731.80229
17 May 20201,757.501,768.301,755.201,767.901,767.90714,482
15 May 20201,739.701,753.401,739.701,753.401,753.40719
14 May 20201,724.301,743.101,720.501,738.101,738.10672
13 May 20201,702.001,721.301,701.901,713.901,713.90431
12 May 20201,699.301,713.101,699.301,704.401,704.40324
11 May 20201,702.301,704.501,690.201,695.301,695.30749
10 May 20201,706.001,711.301,703.901,708.601,708.60350,038
08 May 20201,726.201,728.901,703.801,709.901,709.90330
07 May 20201,686.201,721.801,685.601,721.801,721.80853
06 May 20201,704.001,704.001,684.201,684.201,684.20469
05 May 20201,701.501,704.401,697.201,704.401,704.4082
04 May 20201,702.601,709.001,699.601,706.901,706.90320
03 May 20201,711.201,711.901,700.301,706.401,706.40474,348
01 May 20201,686.601,701.501,670.501,694.501,694.50337
30 Apr 20201,719.301,719.301,680.801,684.201,684.20327
29 Apr 20201,710.001,713.501,702.001,703.401,703.40373
28 Apr 20201,716.601,716.601,707.101,710.501,710.501,255
27 Apr 20201,731.901,731.901,711.901,711.901,711.90169
26 Apr 20201,740.201,743.301,737.101,741.401,741.40269,034
24 Apr 20201,744.001,744.001,714.501,723.501,723.50221
23 Apr 20201,734.001,745.101,733.301,733.301,733.30482
22 Apr 20201,696.001,728.701,684.801,728.701,728.70453
21 Apr 20201,697.001,707.101,659.901,678.201,678.20666
20 Apr 20201,686.001,701.601,680.001,701.601,701.60106
19 Apr 20201,693.101,694.801,686.201,690.201,690.20380,197
17 Apr 20201,715.701,725.001,684.901,689.201,689.20223
16 Apr 20201,731.001,750.601,715.001,720.401,720.40162
15 Apr 20201,739.401,744.901,722.701,727.201,727.20642
14 Apr 20201,756.801,775.001,739.501,756.701,756.70675
13 Apr 20201,722.001,756.801,710.701,744.801,744.80696
12 Apr 20201,742.301,747.701,731.801,738.201,738.20576,785
09 Apr 20201,662.701,736.201,662.701,736.201,736.20825
08 Apr 20201,669.701,677.001,662.501,665.401,665.40747
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...