New Zealand markets closed

Gold Apr 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,698.20-2.50 (-0.15%)
As of 4:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20211,690.601,701.001,685.001,698.001,698.00521
04 Mar 20211,706.501,717.401,700.201,700.201,700.20521
03 Mar 20211,730.001,732.401,703.501,715.301,715.30501
02 Mar 20211,709.401,733.101,708.701,733.101,733.10867
01 Mar 20211,737.101,747.001,720.301,722.501,722.50407
28 Feb 2021------
26 Feb 20211,768.101,768.201,718.801,728.101,728.101,593
25 Feb 20211,801.501,802.001,766.701,774.401,774.401,049
24 Feb 20211,805.801,805.801,796.401,796.401,796.401,500
23 Feb 20211,809.601,811.301,796.401,804.401,804.40569
22 Feb 20211,784.001,807.801,784.001,806.701,806.70165
21 Feb 2021------
19 Feb 20211,764.301,787.601,764.301,775.801,775.80118
18 Feb 20211,776.101,784.601,766.001,773.401,773.40587
17 Feb 20211,785.801,789.701,768.801,771.101,771.10614
16 Feb 20211,820.901,823.401,787.301,797.201,797.201,141
14 Feb 2021------
12 Feb 20211,825.001,827.501,809.201,821.601,821.60259
11 Feb 20211,840.501,845.001,820.901,824.901,824.90602
10 Feb 20211,842.601,851.101,837.001,840.601,840.60543
09 Feb 20211,841.901,843.301,830.701,835.301,835.30184
08 Feb 20211,816.301,836.701,809.001,831.901,831.90254
07 Feb 2021------
05 Feb 20211,794.301,813.501,790.901,810.901,810.901,278
04 Feb 20211,832.201,832.201,782.801,788.901,788.902,375
03 Feb 20211,834.801,842.401,829.801,832.201,832.201,195
02 Feb 20211,859.601,861.301,827.601,830.501,830.501,293
01 Feb 20211,866.601,871.901,850.001,860.801,860.801,494
31 Jan 2021------
29 Jan 20211,842.001,876.001,838.701,847.301,847.301,634
28 Jan 20211,843.401,862.901,831.501,837.901,837.9027,283
27 Jan 20211,844.901,844.901,844.901,844.901,844.90195,540
26 Jan 20211,855.801,855.801,850.701,850.701,850.7059
25 Jan 20211,864.701,864.701,851.801,854.901,854.9026
24 Jan 2021------
22 Jan 20211,854.901,855.701,852.701,855.701,855.708
21 Jan 20211,865.301,868.001,865.301,865.301,865.306
20 Jan 20211,847.801,866.601,844.401,865.901,865.9016
19 Jan 20211,802.001,842.901,802.001,839.501,839.5013
17 Jan 2021------
15 Jan 20211,829.401,829.401,825.001,829.301,829.3031
14 Jan 20211,836.701,850.701,836.701,850.301,850.30149
13 Jan 20211,858.001,858.601,853.601,853.601,853.60189
12 Jan 20211,849.001,859.701,839.401,842.901,842.90176
11 Jan 20211,826.501,849.601,826.501,849.601,849.6020
10 Jan 2021------
08 Jan 20211,908.001,908.001,834.101,834.101,834.1060
07 Jan 20211,922.601,926.701,912.001,912.301,912.30122
06 Jan 20211,952.001,959.901,901.501,906.901,906.90331
05 Jan 20211,941.701,952.701,941.301,952.701,952.70113
04 Jan 20211,912.201,945.101,912.201,944.701,944.70154
03 Jan 2021------
31 Dec 20201,897.001,901.301,892.701,893.101,893.10127
30 Dec 20201,879.901,895.801,877.301,891.001,891.00444
29 Dec 20201,881.301,881.301,879.701,879.701,879.70343
28 Dec 20201,895.501,895.801,873.701,877.201,877.2075
27 Dec 2020------
24 Dec 2020------
23 Dec 20201,867.001,878.801,864.501,874.701,874.7082
22 Dec 20201,882.201,882.201,861.001,866.601,866.60233
21 Dec 20201,884.801,908.001,869.101,879.201,879.20136
20 Dec 2020------
18 Dec 20201,882.401,889.501,882.301,885.701,885.70276
17 Dec 20201,874.201,896.201,874.201,887.201,887.20414
16 Dec 20201,856.501,864.701,850.501,856.101,856.101,090
15 Dec 20201,833.501,853.601,833.201,852.301,852.30961
14 Dec 20201,835.501,835.701,822.701,828.701,828.70258
13 Dec 2020------
11 Dec 20201,838.501,846.001,829.101,839.801,839.80109
10 Dec 20201,833.201,849.101,828.001,833.601,833.60177
09 Dec 20201,867.101,867.101,827.001,834.601,834.60215
08 Dec 20201,863.001,875.801,861.801,870.801,870.80121
07 Dec 20201,836.501,866.901,820.801,861.801,861.801,427
06 Dec 2020------
04 Dec 20201,840.701,847.601,828.201,835.901,835.901,213
03 Dec 20201,829.201,842.001,825.301,836.801,836.801,765
02 Dec 20201,811.301,830.001,807.801,825.701,825.70771
01 Dec 20201,775.001,815.901,774.901,814.101,814.101,859
30 Nov 20201,785.001,787.201,762.301,775.701,775.703,145
29 Nov 2020------
27 Nov 2020------
25 Nov 20201,801.401,805.701,801.401,805.701,805.70205,754
24 Nov 20201,829.301,829.301,799.301,804.801,804.801,041
23 Nov 20201,834.801,837.801,829.201,837.801,837.80843
22 Nov 2020------
20 Nov 20201,871.201,872.601,871.201,872.601,872.601,900
19 Nov 20201,865.801,865.801,856.001,861.101,861.1059
18 Nov 20201,873.501,873.501,873.501,873.501,873.50152
17 Nov 20201,888.401,888.401,884.501,884.501,884.5059
16 Nov 20201,874.601,887.301,871.001,887.301,887.306
15 Nov 2020------
13 Nov 20201,877.001,890.101,876.801,885.701,885.70240
12 Nov 20201,869.001,878.501,866.601,872.601,872.60220
11 Nov 20201,878.801,878.801,855.501,860.701,860.70222
10 Nov 20201,879.301,885.301,871.201,875.401,875.40276
09 Nov 20201,955.601,963.201,847.101,853.201,853.20745
08 Nov 2020------
06 Nov 20201,940.801,958.801,940.801,950.301,950.30304
05 Nov 20201,901.701,948.001,901.701,945.301,945.30135
04 Nov 20201,893.801,907.001,885.301,894.601,894.60782
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...