New Zealand markets open in 5 hours 32 minutes

Gold Dec 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,753.90-2.80 (-0.16%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20211,754.601,767.801,747.101,753.901,753.90180,673
17 Sep 20211,758.801,763.001,749.401,749.401,749.401,645
16 Sep 20211,792.901,792.901,743.901,754.601,754.601,645
15 Sep 20211,803.701,803.701,792.401,792.401,792.4059
14 Sep 20211,791.401,806.201,783.001,804.701,804.70764
13 Sep 20211,789.801,796.001,784.001,792.001,792.00533
10 Sep 20211,789.601,789.601,789.601,789.601,789.60-
09 Sep 20211,798.701,798.701,787.901,797.401,797.4049
08 Sep 20211,781.701,790.701,781.701,790.701,790.7069
07 Sep 20211,825.701,825.701,792.701,795.901,795.9048
03 Sep 20211,820.901,833.901,818.901,830.901,830.9053
02 Sep 20211,813.201,813.901,806.801,808.701,808.7026
01 Sep 20211,813.501,815.901,809.501,813.101,813.10114
31 Aug 20211,815.901,815.901,801.101,815.001,815.0082
30 Aug 20211,818.201,820.301,807.801,809.001,809.00684
27 Aug 20211,803.401,816.601,803.101,816.601,816.601,219
26 Aug 20211,787.401,792.201,781.001,792.201,792.2061
25 Aug 20211,792.001,792.901,784.001,788.201,788.20812
24 Aug 20211,801.001,805.601,801.001,805.601,805.6022
23 Aug 20211,776.801,804.801,776.801,803.201,803.2032
20 Aug 20211,784.101,787.501,778.201,781.001,781.00235
19 Aug 20211,780.001,789.301,775.501,780.201,780.20245
18 Aug 20211,787.801,791.501,779.001,781.601,781.60263
17 Aug 20211,787.701,794.201,780.001,785.001,785.00200
16 Aug 20211,776.901,787.801,771.901,786.901,786.90219
13 Aug 20211,758.301,777.301,757.401,775.201,775.20436
12 Aug 20211,749.701,752.401,745.501,749.001,749.00739
11 Aug 20211,727.301,752.201,727.301,750.401,750.40542
10 Aug 20211,728.601,735.201,720.101,728.801,728.801,363
09 Aug 20211,753.501,753.801,692.601,723.401,723.401,621
06 Aug 20211,799.801,800.101,758.401,760.001,760.00859
05 Aug 20211,810.801,813.701,796.001,805.101,805.10588
04 Aug 20211,809.301,831.301,806.301,810.501,810.502,860
03 Aug 20211,812.301,813.501,806.001,810.101,810.103,341
02 Aug 20211,812.401,818.701,804.801,818.101,818.101,334
30 Jul 20211,828.001,830.501,808.901,812.601,812.603,100
29 Jul 20211,806.601,832.601,806.101,831.201,831.2030,496
28 Jul 20211,799.501,799.501,799.501,799.501,799.50209,783
27 Jul 20211,803.701,803.701,799.501,799.501,799.501
26 Jul 20211,802.501,802.501,797.201,798.701,798.7017
23 Jul 20211,800.001,801.401,800.001,801.401,801.401
22 Jul 20211,793.601,805.001,793.601,805.001,805.002
21 Jul 20211,807.001,807.001,800.001,802.901,802.90135
20 Jul 20211,812.901,824.001,810.901,810.901,810.90128
19 Jul 20211,803.301,813.401,803.301,808.701,808.7033
16 Jul 20211,830.101,831.401,814.501,814.501,814.5078
15 Jul 20211,831.601,833.001,823.401,828.401,828.4099
14 Jul 20211,813.101,829.001,813.101,824.301,824.30707
13 Jul 20211,808.101,812.001,800.601,809.401,809.4078
12 Jul 20211,802.601,805.501,799.501,805.501,805.50147
09 Jul 20211,803.601,810.101,798.801,810.001,810.00218
08 Jul 20211,797.001,818.501,797.001,799.601,799.60148
07 Jul 20211,798.701,808.401,797.201,801.501,801.50244
06 Jul 20211,786.701,809.801,786.701,793.501,793.50332
02 Jul 20211,778.701,787.901,778.301,782.601,782.6023
01 Jul 20211,775.701,781.201,768.801,775.901,775.9044
30 Jun 20211,761.101,770.801,759.201,770.801,770.8051
29 Jun 20211,776.801,777.101,752.101,762.801,762.80419
28 Jun 20211,779.601,779.601,779.601,779.601,779.60888
25 Jun 20211,777.701,788.001,775.201,776.601,776.6035
24 Jun 20211,778.901,786.401,775.601,775.601,775.6078
23 Jun 20211,780.701,793.201,780.601,782.301,782.30136
22 Jun 20211,783.401,786.901,775.901,776.301,776.30101
21 Jun 20211,768.801,785.201,766.801,781.801,781.8038
18 Jun 20211,775.701,792.401,767.901,767.901,767.90354
17 Jun 20211,811.801,823.301,769.601,773.801,773.801,135
16 Jun 20211,859.401,860.101,809.201,859.501,859.50117
15 Jun 20211,866.401,867.201,854.401,854.501,854.5078
14 Jun 20211,866.201,866.601,846.501,864.001,864.0041
11 Jun 20211,900.901,902.301,875.201,877.401,877.40349
10 Jun 20211,887.701,899.801,871.501,894.201,894.20186
09 Jun 20211,894.901,897.701,889.201,893.201,893.20148
08 Jun 20211,896.501,902.901,890.001,892.201,892.20930
07 Jun 20211,890.501,899.701,883.201,896.801,896.8087
04 Jun 20211,869.301,895.501,854.001,889.801,889.80367
03 Jun 20211,908.801,908.801,865.001,871.201,871.201,021
02 Jun 20211,899.201,908.801,896.001,907.501,907.501,267
01 Jun 20211,905.101,916.201,892.801,902.901,902.90640
28 May 20211,897.501,905.401,881.901,902.501,902.502,415
27 May 20211,896.801,903.901,888.201,895.701,895.7035,794
26 May 20211,901.301,901.301,901.301,901.301,901.30170,526
25 May 20211,882.501,898.101,882.501,898.101,898.1056
24 May 20211,882.101,884.601,882.101,884.601,884.6039
21 May 20211,872.101,876.701,872.101,876.701,876.705
20 May 20211,865.501,885.001,864.801,881.801,881.8085
19 May 20211,866.401,884.901,863.601,881.301,881.30348
18 May 20211,870.501,870.501,867.801,867.801,867.803
17 May 20211,849.901,867.501,847.201,867.501,867.5013
14 May 20211,824.501,842.901,824.501,837.901,837.9041
13 May 20211,814.701,826.801,814.101,823.801,823.80100
12 May 20211,825.201,825.201,821.701,822.601,822.603
11 May 20211,837.201,838.101,831.601,835.901,835.90420
10 May 20211,835.601,845.601,835.401,837.501,837.5013
07 May 20211,842.901,842.901,831.101,831.101,831.102
06 May 20211,788.901,815.501,787.601,815.501,815.5013
05 May 20211,781.501,784.101,779.201,784.101,784.1057
04 May 20211,788.201,788.501,774.801,775.801,775.80182
03 May 20211,788.501,793.001,788.501,791.401,791.4018
30 Apr 20211,771.801,771.801,763.901,767.301,767.3018
29 Apr 20211,781.001,789.001,758.601,768.101,768.10196
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...