New Zealand markets open in 9 hours 50 minutes

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,408.50-3.80 (-0.16%)
As of 07:21AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 May 20242,407.002,411.402,407.002,408.502,408.5094
08 May 20242,412.702,418.502,402.202,412.302,412.30774
07 May 20242,426.202,426.502,410.002,413.902,413.90774
06 May 20242,400.102,429.902,400.102,420.802,420.80260
03 May 20242,397.902,418.602,375.402,397.002,397.00235
02 May 20242,423.302,423.302,385.102,398.302,398.30234
01 May 20242,382.802,424.002,382.802,399.802,399.80323
30 Apr 20242,429.302,429.302,391.202,391.602,391.60751
29 Apr 20242,431.602,447.602,431.602,447.302,447.30191
26 Apr 20242,448.402,449.002,435.902,436.302,436.30332
25 Apr 20242,413.402,440.602,413.402,430.802,430.80260
24 Apr 20242,429.102,429.102,414.202,426.102,426.10256
23 Apr 20242,423.402,429.302,396.302,429.002,429.00263
22 Apr 20242,476.002,476.402,425.902,433.902,433.90672
19 Apr 20242,498.102,515.502,478.302,503.402,503.40352
18 Apr 20242,479.002,491.202,478.702,487.302,487.3032
17 Apr 20242,489.802,499.902,476.602,477.702,477.70344
16 Apr 20242,487.102,502.302,471.002,497.402,497.40278
15 Apr 20242,458.902,488.002,432.002,472.602,472.60405
12 Apr 20242,482.102,538.002,442.302,463.002,463.001,228
11 Apr 20242,440.702,479.802,437.402,461.202,461.20281
10 Apr 20242,459.102,461.402,428.302,436.502,436.50525
09 Apr 20242,445.502,463.702,443.402,448.102,448.10231
08 Apr 20242,411.002,454.002,411.002,436.002,436.00230
05 Apr 20242,390.002,432.102,369.702,429.702,429.70593
04 Apr 20242,401.702,407.702,385.002,391.402,391.40326
03 Apr 20242,385.802,403.202,370.702,397.902,397.90306
02 Apr 20242,354.002,383.102,353.502,364.302,364.30339
01 Apr 20242,350.102,363.502,334.702,338.602,338.60641
28 Mar 20242,289.002,324.902,286.002,317.602,317.60422
27 Mar 20242,277.302,293.202,272.702,290.402,290.40184
26 Mar 20242,271.302,297.902,269.402,276.402,276.40218
25 Mar 20242,275.502,280.202,270.802,275.102,275.1038
22 Mar 20242,281.502,281.502,257.902,258.002,258.00154
21 Mar 20242,302.202,311.102,267.602,283.402,283.40255
20 Mar 20242,257.902,287.202,251.902,259.102,259.10132
19 Mar 20242,263.002,263.902,250.402,258.402,258.40180
18 Mar 20242,248.802,263.802,248.802,263.202,263.2085
15 Mar 20242,262.902,262.902,259.602,259.702,259.7062
14 Mar 20242,265.702,265.702,265.402,265.402,265.4027
13 Mar 20242,264.802,278.202,264.802,278.102,278.10418
12 Mar 20242,284.602,284.702,262.802,262.802,262.8071
11 Mar 20242,279.402,284.602,279.402,284.602,284.60399
08 Mar 20242,268.202,282.102,268.202,280.302,280.30233
07 Mar 20242,263.402,263.402,255.902,259.402,259.40204
06 Mar 20242,234.302,252.202,234.302,252.202,252.2051
05 Mar 20242,214.802,235.902,214.802,235.902,235.90612
04 Mar 20242,186.202,219.902,183.202,219.902,219.90329
01 Mar 20242,150.702,187.502,146.102,187.502,187.50162
29 Feb 20242,146.302,146.302,144.202,145.902,145.9011
28 Feb 20242,130.402,133.702,130.402,133.702,133.70191
27 Feb 20242,133.902,135.102,131.902,135.102,135.108
26 Feb 20242,132.902,132.902,129.302,129.302,129.3013
23 Feb 20242,126.002,139.302,126.002,139.302,139.305
22 Feb 20242,127.702,129.102,120.302,120.402,120.4054
21 Feb 20242,131.902,131.902,123.502,123.502,123.506
20 Feb 20242,115.202,130.302,115.202,128.902,128.90116
16 Feb 20242,107.502,113.602,098.702,113.602,113.60218
15 Feb 20242,095.802,105.502,095.802,103.802,103.8048
14 Feb 20242,092.602,094.302,092.502,093.402,093.40547
13 Feb 20242,116.002,116.002,094.002,096.602,096.6085
12 Feb 20242,124.102,124.102,114.302,120.402,120.4014
09 Feb 20242,125.402,125.702,125.402,125.702,125.7017
08 Feb 20242,125.302,134.602,125.302,134.602,134.6072
07 Feb 20242,134.002,145.002,134.002,138.002,138.0041
06 Feb 20242,132.102,137.802,132.102,137.802,137.80269
05 Feb 20242,128.802,129.702,120.002,129.702,129.7048
02 Feb 20242,155.602,155.602,130.102,139.602,139.60183
01 Feb 20242,139.502,165.002,139.502,154.702,154.7047
31 Jan 20242,146.402,154.802,146.402,150.502,150.50228
30 Jan 20242,132.102,135.902,132.102,135.902,135.909
29 Jan 20242,125.902,132.302,125.902,128.702,128.7030
26 Jan 20242,123.002,123.002,120.302,120.302,120.3019
25 Jan 20242,120.202,125.802,115.002,120.302,120.3018
24 Jan 20242,135.002,135.002,117.402,119.102,119.1054
23 Jan 20242,129.002,129.002,129.002,129.002,129.00-
22 Jan 20242,128.502,128.502,125.202,125.202,125.202
19 Jan 20242,135.102,135.102,132.202,132.202,132.2010
18 Jan 20242,119.002,127.002,119.002,124.202,124.2012
17 Jan 20242,125.102,128.002,109.402,109.402,109.40332
16 Jan 20242,160.002,160.002,130.902,131.902,131.9041
12 Jan 20242,143.102,155.802,143.102,153.102,153.1012
11 Jan 20242,135.502,138.202,122.602,122.602,122.60135
10 Jan 20242,133.702,144.302,131.602,131.602,131.6046
09 Jan 20242,143.402,146.302,136.002,137.102,137.1043
08 Jan 20242,154.302,156.302,130.102,137.102,137.1063
05 Jan 20242,135.002,170.002,135.002,153.702,153.7064
04 Jan 20242,159.602,159.602,153.802,153.802,153.8021
03 Jan 20242,173.002,176.302,144.502,146.402,146.40126
02 Jan 20242,175.302,188.102,170.102,177.002,177.0073
29 Dec 20232,186.002,186.002,175.302,175.302,175.3021
28 Dec 20232,193.002,199.002,186.202,187.002,187.0047
27 Dec 20232,195.902,195.902,195.902,195.902,195.907
26 Dec 20232,172.402,172.402,172.402,172.402,172.4011
22 Dec 20232,170.802,177.602,170.202,171.502,171.5012
21 Dec 20232,153.802,153.802,153.802,153.802,153.8060
20 Dec 20232,150.702,150.702,150.702,150.702,150.707
19 Dec 20232,160.602,160.602,155.902,155.902,155.90176
18 Dec 20232,143.602,143.602,143.602,143.602,143.6033
15 Dec 20232,139.002,139.002,139.002,139.002,139.0015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...