New Zealand markets closed

Gold Feb 24 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,061.60+4.40 (+0.21%)
As of 01:18AM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232,056.502,044.302,038.302,061.602,061.6015,897
30 Nov 20232,046.102,047.102,033.102,038.102,038.1015,290
29 Nov 20232,041.702,052.102,036.002,047.102,047.1015,290
28 Nov 20232,040.602,042.702,039.702,039.702,039.70174,665
27 Nov 20232,011.702,011.802,011.702,011.802,011.80228
24 Nov 20231,991.902,002.201,991.502,002.202,002.2063
23 Nov 20231,991.901,991.901,991.501,991.501,991.506,075
22 Nov 20231,999.101,999.401,991.001,991.401,991.406,075
21 Nov 20231,990.702,005.501,988.501,999.301,999.3016
20 Nov 20231,978.701,979.401,969.701,977.701,977.70182
17 Nov 20231,982.501,984.001,979.801,981.601,981.6032
16 Nov 20231,965.301,983.901,964.601,983.901,983.9039
15 Nov 20231,962.801,962.801,960.001,960.101,960.106
14 Nov 20231,965.801,965.801,961.801,961.801,961.802
13 Nov 20231,939.901,947.201,934.001,945.501,945.50191
10 Nov 20231,959.601,959.601,932.601,932.601,932.60375
09 Nov 20231,951.701,964.201,945.301,964.201,964.2010
08 Nov 20231,967.801,967.801,947.701,951.501,951.5043
07 Nov 20231,966.501,966.801,960.701,966.801,966.8020
06 Nov 20231,981.601,981.601,977.401,981.601,981.60130
02 Nov 20231,989.001,991.501,989.001,991.501,991.5012
01 Nov 20231,989.101,990.301,979.501,985.601,985.6039
31 Oct 20231,990.501,990.501,977.801,978.801,978.8041
30 Oct 20231,996.502,001.001,983.701,985.201,985.2084
29 Oct 20232,004.102,004.101,992.501,996.201,996.20157
26 Oct 20231,988.601,988.601,988.601,988.601,988.60372
25 Oct 20231,988.201,988.201,980.401,987.201,987.20521
24 Oct 20231,971.201,985.301,971.201,984.101,984.1097
23 Oct 20231,970.301,975.001,970.301,975.001,975.0010
22 Oct 20231,976.201,978.901,972.901,976.301,976.30127
19 Oct 20231,981.101,988.601,980.401,982.501,982.50557
18 Oct 20231,950.101,977.701,945.701,968.401,968.401,945
17 Oct 20231,935.001,957.901,935.001,955.301,955.3067
16 Oct 20231,914.301,925.801,914.301,922.701,922.70103
15 Oct 20231,910.401,921.101,910.301,921.101,921.1053
12 Oct 20231,877.501,930.101,877.501,927.401,927.4043
11 Oct 20231,874.701,881.201,867.001,869.301,869.3046
10 Oct 20231,869.501,874.601,869.101,872.801,872.8065
09 Oct 20231,857.001,861.401,852.801,861.001,861.00236
08 Oct 20231,842.501,861.501,842.501,849.501,849.50232
05 Oct 20231,819.001,831.801,809.401,830.201,830.20390
04 Oct 20231,826.301,826.301,815.601,816.601,816.60393
03 Oct 20231,821.801,828.201,816.401,818.501,818.50357
02 Oct 20231,825.001,830.901,816.801,824.601,824.60310
01 Oct 20231,844.101,845.901,826.701,830.001,830.002,309
28 Sept 20231,864.301,872.301,846.001,848.101,848.101,605
27 Sept 20231,875.501,878.201,856.701,860.401,860.404,654
26 Sept 20231,871.601,871.601,871.601,871.601,871.6012,251
25 Sept 20231,905.001,905.101,900.401,900.401,900.40161
24 Sept 20231,916.601,916.601,916.601,916.601,916.60114
21 Sept 20231,925.401,925.401,925.401,925.401,925.401
20 Sept 20231,924.001,924.001,919.201,919.201,919.209
19 Sept 20231,945.601,945.601,929.201,945.601,945.60119
18 Sept 20231,934.001,934.001,932.001,932.001,932.006
17 Sept 20231,928.201,931.501,926.401,931.501,931.5019
14 Sept 20231,923.501,927.301,923.501,923.701,923.708
13 Sept 20231,903.001,910.001,903.001,910.001,910.00169
12 Sept 20231,910.301,914.601,908.901,909.101,909.1015
11 Sept 20231,920.801,920.801,911.301,911.301,911.30365
10 Sept 20231,923.001,928.301,921.801,923.301,923.3050
07 Sept 20231,924.001,924.701,918.401,918.401,918.40105
06 Sept 20231,917.601,921.501,917.501,917.501,917.5041
05 Sept 20231,924.101,925.301,916.301,918.101,918.1024
04 Sept 20231,934.401,934.401,924.701,926.201,926.20113
31 Aug 20231,950.001,950.001,936.601,939.801,939.80167
30 Aug 20231,944.401,944.401,938.201,938.201,938.20491
29 Aug 20231,936.001,946.401,934.601,944.301,944.30396
28 Aug 20231,917.901,936.501,916.901,936.501,936.501,674
27 Aug 20231,915.501,921.501,915.501,917.901,917.9099
24 Aug 20231,919.801,919.801,911.101,911.101,911.10195
23 Aug 20231,920.001,920.801,918.201,918.201,918.20337
22 Aug 20231,909.601,918.501,909.601,918.501,918.50547
21 Aug 20231,894.601,896.801,892.801,896.401,896.4046
20 Aug 20231,893.601,893.601,893.301,893.301,893.30876
17 Aug 20231,891.801,891.801,886.101,886.101,886.1019
16 Aug 20231,893.701,902.401,884.001,884.101,884.10245
15 Aug 20231,904.501,904.501,890.301,896.101,896.1022
14 Aug 20231,906.001,907.701,895.001,902.501,902.5073
13 Aug 20231,909.301,912.601,903.301,910.601,910.6046
10 Aug 20231,913.001,916.601,911.801,912.901,912.9057
09 Aug 20231,921.101,927.801,911.401,914.401,914.40178
08 Aug 20231,925.401,928.801,913.701,915.401,915.40451
07 Aug 20231,931.701,933.201,923.001,924.101,924.10555
06 Aug 20231,941.001,941.001,929.801,933.501,933.50376
03 Aug 20231,934.901,945.001,920.001,939.601,939.60290
02 Aug 20231,934.201,936.501,928.001,932.001,932.00773
01 Aug 20231,948.401,953.601,933.201,937.401,937.40652
31 Jul 20231,964.901,965.401,940.701,940.701,940.70688
30 Jul 20231,959.201,971.601,950.001,970.501,970.501,025
27 Jul 20231,945.501,962.201,944.201,960.401,960.4023,155
26 Jul 20231,945.401,945.401,945.401,945.401,945.40194,253
25 Jul 20231,966.201,972.001,966.201,968.901,968.9051
24 Jul 20231,953.001,962.501,953.001,962.101,962.1019
23 Jul 20231,965.301,965.501,960.301,960.301,960.302
20 Jul 20231,961.801,964.301,961.801,964.301,964.3050
19 Jul 20231,973.701,973.701,965.601,968.301,968.30638
18 Jul 20231,977.001,977.501,973.001,977.501,977.5035
17 Jul 20231,968.801,978.401,963.401,977.201,977.2083
16 Jul 20231,954.001,956.501,946.601,952.401,952.4029
13 Jul 20231,958.401,960.601,952.701,960.101,960.1094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...