New Zealand markets close in 1 hour 36 minutes

Gold Feb 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,813.50+2.30 (+0.13%)
At close: 9:14PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20201,801.401,805.701,801.401,805.701,805.701,041
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
03 Nov 20201,891.501,908.501,891.501,908.501,908.50712
02 Nov 20201,872.901,894.701,872.901,890.401,890.40190
31 Oct 2020------
29 Oct 20201,862.801,886.601,862.801,877.401,877.40725
28 Oct 20201,876.101,879.801,858.801,865.601,865.60240
27 Oct 20201,870.901,876.201,870.901,876.201,876.20277
26 Oct 20201,904.601,908.801,904.401,908.801,908.80176
25 Oct 20201,895.501,907.001,893.501,902.701,902.70242
24 Oct 2020------
22 Oct 20201,899.901,913.301,896.201,902.001,902.00287
21 Oct 20201,924.301,924.301,898.201,901.101,901.10899
20 Oct 20201,913.601,927.301,913.601,924.601,924.601,202
19 Oct 20201,901.301,910.401,896.101,910.401,910.40329
18 Oct 20201,907.301,907.801,899.501,906.401,906.4043
17 Oct 2020------
15 Oct 20201,898.501,900.801,898.501,900.801,900.8053
14 Oct 20201,897.301,906.301,889.601,903.201,903.20254
13 Oct 20201,889.701,910.801,882.501,901.301,901.3033
12 Oct 20201,921.901,922.201,887.001,888.501,888.50191
11 Oct 20201,924.001,926.501,921.601,922.501,922.5096
10 Oct 2020------
08 Oct 20201,909.301,929.101,905.101,919.501,919.50580
07 Oct 20201,893.001,893.001,882.701,888.601,888.60348
06 Oct 20201,874.101,889.801,873.101,883.601,883.6050
05 Oct 20201,906.601,918.001,874.401,901.101,901.10968
04 Oct 20201,898.901,915.601,884.701,912.501,912.501,360
03 Oct 2020------
01 Oct 20201,893.901,913.001,893.901,900.201,900.20530
30 Sep 20201,884.101,909.601,882.501,908.401,908.40730
29 Sep 20201,893.001,899.701,879.801,887.501,887.50600
28 Sep 20201,876.501,895.401,872.401,894.301,894.303,283
27 Sep 20201,872.801,872.801,872.801,872.801,872.8010,455
26 Sep 2020------
24 Sep 20201,856.301,857.701,856.301,857.701,857.704
23 Sep 20201,851.501,868.301,851.501,868.301,868.30365
22 Sep 20201,875.501,875.501,859.901,859.901,859.905
21 Sep 20201,913.101,913.101,898.601,898.601,898.60331
20 Sep 20201,946.201,946.201,883.401,901.201,901.2052
19 Sep 2020------
17 Sep 20201,950.501,952.101,949.001,952.101,952.1038
16 Sep 20201,939.001,946.001,933.701,940.001,940.0067
15 Sep 20201,961.301,961.401,956.701,960.201,960.20124
14 Sep 20201,955.801,968.501,955.801,956.301,956.3074
13 Sep 20201,946.301,953.101,943.001,953.101,953.1055
12 Sep 2020------
10 Sep 20201,944.001,949.501,937.801,937.801,937.8073
09 Sep 20201,944.101,962.701,944.101,954.201,954.20722
08 Sep 20201,926.901,946.201,924.601,944.701,944.70219
07 Sep 20201,930.901,937.901,903.101,933.001,933.00271
05 Sep 2020------
03 Sep 20201,927.901,939.701,917.701,923.901,923.90607
02 Sep 20201,937.101,938.801,923.001,927.601,927.60179
01 Sep 20201,967.301,967.301,934.401,934.401,934.4071
31 Aug 20201,961.701,986.301,961.701,968.201,968.20186
30 Aug 20201,970.001,971.301,953.301,967.601,967.60158
29 Aug 20201,973.901,984.601,973.401,984.001,984.00760,408
27 Aug 20201,927.101,971.301,922.501,964.601,964.60778
26 Aug 20201,948.901,972.501,921.601,921.601,921.602,303
25 Aug 20201,909.701,950.801,909.701,940.701,940.70287
24 Aug 20201,927.501,928.501,911.801,911.801,911.80176
23 Aug 20201,930.201,940.001,922.201,927.701,927.7085
22 Aug 20201,947.901,949.001,938.101,943.601,943.60515,338
20 Aug 20201,941.001,945.001,908.901,934.601,934.60184
19 Aug 20201,941.201,948.301,922.301,933.801,933.80106
18 Aug 20201,980.001,980.001,938.701,958.701,958.70347
17 Aug 20202,001.102,002.801,972.101,999.401,999.4092
16 Aug 20201,949.601,985.001,949.601,985.001,985.0097
15 Aug 20201,956.401,959.901,945.701,946.101,946.10537,682
13 Aug 20201,938.701,947.401,937.001,937.001,937.00201
12 Aug 20201,921.501,957.401,916.901,956.701,956.7071
11 Aug 20201,923.001,946.601,871.601,934.901,934.90404
10 Aug 20202,012.402,016.001,904.001,932.601,932.60971
09 Aug 20202,026.402,043.802,017.502,024.402,024.40233
08 Aug 20202,044.802,047.502,028.702,038.002,038.00825,529
06 Aug 20202,040.102,055.002,009.602,010.102,010.10808
05 Aug 20202,045.502,063.002,040.002,051.502,051.501,422
04 Aug 20202,024.002,050.202,011.002,031.102,031.101,422
03 Aug 20201,971.002,016.201,968.802,001.202,001.202,010
02 Aug 20201,984.301,984.301,955.501,966.001,966.00683
01 Aug 20201,997.402,009.501,993.601,997.901,997.90932,089
30 Jul 20201,948.601,981.101,948.001,962.801,962.802,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...