New Zealand markets closed

Gold Apr 24 (GCJ24.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,343.60-11.20 (-0.48%)
At close: 03:54PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242,377.302,429.002,334.302,356.202,356.20283
11 Apr 20242,341.502,376.302,330.602,354.802,354.80283
10 Apr 20242,346.602,358.102,327.702,329.602,329.60377
09 Apr 20242,337.802,364.702,337.802,343.502,343.50211
08 Apr 20242,325.602,341.802,319.002,331.702,331.70202
05 Apr 20242,289.202,328.402,267.402,325.702,325.70344
04 Apr 20242,301.702,302.902,280.002,288.802,288.80251
03 Apr 20242,281.702,298.802,267.902,294.402,294.40285
02 Apr 20242,252.002,279.202,247.602,261.002,261.00435
01 Apr 20242,235.702,264.202,230.002,236.502,236.50400
28 Mar 20242,193.602,234.102,187.102,217.402,217.402,040
27 Mar 20242,179.402,196.202,172.102,190.602,190.6031,200
26 Mar 20242,173.002,200.602,168.302,177.202,177.20202,373
25 Mar 20242,166.602,182.502,164.402,176.402,176.40211,610
22 Mar 20242,183.402,188.002,158.402,160.002,160.00205,808
21 Mar 20242,190.202,225.302,168.202,184.702,184.70391,750
20 Mar 20242,161.402,192.202,152.302,161.002,161.00233,572
19 Mar 20242,164.002,166.302,150.202,159.702,159.70178,162
18 Mar 20242,159.902,167.202,149.202,164.302,164.30211,858
15 Mar 20242,166.202,176.902,158.702,161.502,161.50187,847
14 Mar 20242,179.502,181.302,157.002,167.502,167.50207,225
13 Mar 20242,163.602,185.602,161.302,180.802,180.80232,273
12 Mar 20242,189.102,190.802,156.202,166.102,166.10316,254
11 Mar 20242,187.602,195.502,180.902,188.602,188.60242,418
08 Mar 20242,166.602,203.002,161.202,185.502,185.50389,682
07 Mar 20242,156.702,172.202,151.702,165.202,165.20267,795
06 Mar 20242,136.402,160.702,131.902,158.202,158.20319,763
05 Mar 20242,123.302,150.502,118.502,141.902,141.90283,148
04 Mar 20242,091.602,128.402,088.102,126.302,126.30328,253
01 Mar 20242,052.802,097.102,047.002,095.702,095.70330,592
29 Feb 20242,043.802,059.402,036.002,054.702,054.70227,074
28 Feb 20242,039.702,047.402,033.402,042.702,042.70137,077
27 Feb 20242,041.202,049.102,038.102,044.102,044.10148,780
26 Feb 20242,044.202,046.802,034.102,038.902,038.90129,021
23 Feb 20242,034.102,053.202,025.402,049.402,049.40212,029
22 Feb 20242,036.502,045.502,029.302,030.702,030.70147,947
21 Feb 20242,036.202,043.502,030.902,034.302,034.30120,599
20 Feb 20242,027.702,042.702,023.902,039.802,039.80202,432
16 Feb 20242,016.102,027.202,006.602,024.102,024.10162,356
15 Feb 20242,004.802,020.202,001.802,014.902,014.90204,249
14 Feb 20242,006.302,008.801,996.402,004.302,004.30193,607
13 Feb 20242,033.702,047.302,002.802,007.202,007.20217,571
12 Feb 20242,038.202,041.802,025.402,033.002,033.00116,025
09 Feb 20242,049.702,051.902,034.302,038.702,038.70116,031
08 Feb 20242,051.002,053.802,034.602,047.902,047.90137,076
07 Feb 20242,052.602,061.302,046.402,051.702,051.70125,631
06 Feb 20242,041.402,055.302,038.802,051.402,051.40126,384
05 Feb 20242,057.902,059.102,030.802,042.902,042.90170,431
02 Feb 20242,072.002,074.702,044.202,053.702,053.70219,800
01 Feb 20242,057.902,083.202,046.402,071.102,071.10260,921
31 Jan 20242,055.302,074.602,048.802,067.402,067.40238,373
30 Jan 20242,051.502,068.002,047.102,050.902,050.90214,593
29 Jan 20242,043.002,056.202,037.702,044.602,044.60184,039
26 Jan 20242,040.002,046.802,034.402,036.102,036.1087,447
25 Jan 20242,033.902,044.702,023.302,036.802,036.8093,338
24 Jan 20242,049.702,057.202,031.102,035.202,035.2077,557
23 Jan 20242,042.602,058.502,040.002,045.202,045.2045,689
22 Jan 20242,051.402,053.402,036.802,041.602,041.6036,424
19 Jan 20242,046.302,061.102,041.702,048.602,048.6027,441
18 Jan 20242,028.602,044.902,027.302,041.102,041.1028,971
17 Jan 20242,051.202,055.602,024.302,026.002,026.0026,641
16 Jan 20242,073.202,082.202,047.502,049.902,049.9025,500
12 Jan 20242,053.202,086.702,052.902,071.402,071.4059,974
11 Jan 20242,049.302,075.002,037.302,039.002,039.0065,579
10 Jan 20242,055.502,066.002,045.802,047.802,047.8054,808
09 Jan 20242,054.102,068.402,051.902,053.002,053.0063,812
08 Jan 20242,071.902,073.002,042.702,053.402,053.4045,413
05 Jan 20242,071.302,090.702,051.002,069.702,069.7019,590
04 Jan 20242,069.202,077.602,063.102,069.902,069.9011,276
03 Jan 20242,087.902,093.902,058.502,062.702,062.7024,421
02 Jan 20242,092.702,107.702,084.702,093.502,093.5011,492
29 Dec 20232,096.002,103.302,087.502,091.802,091.808,296
28 Dec 20232,109.102,118.002,094.602,103.502,103.508,105
27 Dec 20232,098.602,115.202,092.802,112.902,112.906,467
26 Dec 20232,085.402,100.002,084.902,089.602,089.603,856
22 Dec 20232,080.002,102.302,077.902,088.802,088.806,239
21 Dec 20232,064.102,077.602,063.102,071.002,071.003,261
20 Dec 20232,073.402,075.802,060.302,067.302,067.303,735
19 Dec 20232,060.702,080.502,054.502,071.802,071.809,604
18 Dec 20232,052.902,067.302,048.902,060.102,060.107,025
15 Dec 20232,070.402,078.902,048.802,055.202,055.206,167
14 Dec 20232,063.002,082.002,058.902,064.202,064.209,217
13 Dec 20232,014.502,062.502,007.602,016.702,016.7010,033
12 Dec 20232,016.802,031.202,012.302,012.502,012.505,787
11 Dec 20232,038.802,043.002,010.702,013.002,013.0010,540
08 Dec 20232,065.002,069.702,029.902,033.902,033.9010,061
07 Dec 20232,062.802,076.302,056.002,065.802,065.808,522
06 Dec 20232,056.702,072.302,055.002,067.302,067.306,377
05 Dec 20232,068.102,078.802,047.002,055.702,055.7010,392
04 Dec 20232,114.102,171.502,058.302,061.602,061.6019,467
01 Dec 20232,076.502,115.002,072.002,109.202,109.2010,485
30 Nov 20232,084.902,086.702,070.702,076.702,076.702,655
29 Nov 20232,082.002,091.202,075.802,086.602,086.606,223
28 Nov 20232,054.702,083.502,051.102,079.602,079.606,161
27 Nov 20232,043.002,058.602,041.402,052.302,052.304,985
24 Nov 20232,034.102,044.002,031.002,042.802,042.803,044
23 Nov 20232,034.102,038.802,031.002,032.502,032.506,525
22 Nov 20232,040.002,046.802,028.502,032.402,032.406,525
21 Nov 20232,020.202,049.102,020.202,041.002,041.006,399
20 Nov 20232,019.302,027.002,006.802,019.602,019.604,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...