New Zealand markets open in 3 hours 54 minutes

Gold Apr 25 (GCJ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,449.70+18.20 (+0.75%)
As of 01:29PM 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 20242,424.602,451.202,423.002,449.702,449.70215
08 May 20242,431.602,437.202,421.602,431.502,431.50255
07 May 20242,444.102,444.302,427.002,432.802,432.80255
06 May 20242,438.802,448.902,437.302,439.902,439.90103
03 May 20242,417.302,432.002,399.602,416.202,416.2073
02 May 20242,442.302,443.702,404.902,418.202,418.2039
01 May 20242,420.302,445.502,419.602,419.602,419.6072
30 Apr 20242,425.202,431.802,407.702,411.302,411.30230
29 Apr 20242,455.802,466.902,455.802,466.902,466.9029
26 Apr 20242,457.202,457.202,455.902,455.902,455.9079
25 Apr 20242,441.602,450.902,441.602,450.402,450.4091
24 Apr 20242,448.702,448.702,439.802,445.702,445.7048
23 Apr 20242,420.002,448.402,420.002,448.402,448.4059
22 Apr 20242,467.202,467.202,447.402,453.502,453.50155
19 Apr 20242,542.002,542.002,501.602,523.002,523.0035
18 Apr 20242,489.402,506.802,489.402,506.802,506.8011
17 Apr 20242,510.502,510.502,496.602,497.402,497.4075
16 Apr 20242,507.402,520.702,498.202,517.002,517.007
15 Apr 20242,492.102,510.002,489.502,492.102,492.1013
12 Apr 20242,504.502,545.802,476.002,482.302,482.30174
11 Apr 20242,480.202,489.302,480.202,480.202,480.20294
10 Apr 20242,456.002,456.002,456.002,456.002,456.0074
09 Apr 20242,473.902,473.902,466.502,466.502,466.50159
08 Apr 20242,465.002,465.002,454.202,454.202,454.20111
05 Apr 20242,435.102,447.902,435.102,447.902,447.90114
04 Apr 20242,409.402,409.402,405.402,409.402,409.4065
03 Apr 20242,404.302,418.402,403.702,415.702,415.7092
02 Apr 20242,372.502,393.502,367.002,381.802,381.80704
01 Apr 20242,373.002,373.002,351.902,355.802,355.8098
28 Mar 20242,320.002,350.002,320.002,334.402,334.4030
27 Mar 20242,293.802,306.802,293.802,306.802,306.80147
26 Mar 20242,306.202,306.202,293.102,293.102,293.1034
25 Mar 20242,291.702,291.702,291.402,291.402,291.404
22 Mar 20242,290.502,290.502,274.302,274.302,274.3074
21 Mar 20242,321.202,321.202,295.002,299.802,299.8019
20 Mar 20242,275.502,300.002,275.502,275.502,275.5038
19 Mar 20242,273.002,274.902,273.002,274.902,274.901
18 Mar 20242,276.202,279.402,276.202,279.402,279.401
15 Mar 20242,279.602,279.602,275.802,275.802,275.80105
14 Mar 20242,281.302,281.302,281.302,281.302,281.303
13 Mar 20242,294.002,294.002,294.002,294.002,294.0080
12 Mar 20242,285.902,285.902,278.302,278.302,278.3052
11 Mar 20242,299.802,299.802,299.802,299.802,299.8018
08 Mar 20242,304.102,304.102,295.502,295.502,295.504
07 Mar 20242,268.602,274.602,268.602,274.602,274.605
06 Mar 20242,267.502,267.502,264.002,267.502,267.5012
05 Mar 20242,257.202,257.202,251.202,251.202,251.2014
04 Mar 20242,235.102,235.102,235.102,235.102,235.10102
01 Mar 20242,202.602,202.602,202.602,202.602,202.60100
29 Feb 20242,161.002,161.002,161.002,161.002,161.002
28 Feb 20242,148.902,148.902,148.902,148.902,148.90-
27 Feb 20242,150.202,150.202,150.202,150.202,150.20100
26 Feb 20242,148.202,148.202,144.502,144.502,144.507
23 Feb 20242,154.202,154.202,154.202,154.202,154.204
22 Feb 20242,144.002,144.302,135.202,135.202,135.2014
21 Feb 20242,138.302,138.302,138.302,138.302,138.30-
20 Feb 20242,143.102,143.302,143.102,143.302,143.301
16 Feb 20242,122.402,128.002,122.402,128.002,128.0068
15 Feb 20242,118.202,118.202,118.202,118.202,118.20-
14 Feb 20242,107.802,107.802,107.802,107.802,107.80-
13 Feb 20242,110.602,110.602,110.602,110.602,110.6036
12 Feb 20242,128.002,134.402,128.002,134.402,134.401
09 Feb 20242,140.102,140.102,138.002,139.602,139.606
08 Feb 20242,148.302,148.302,148.302,148.302,148.306
07 Feb 20242,154.502,154.502,151.602,151.602,151.601
06 Feb 20242,151.302,151.302,151.302,151.302,151.308
05 Feb 20242,143.202,143.202,143.202,143.202,143.207
02 Feb 20242,153.102,153.102,153.102,153.102,153.10213
01 Feb 20242,167.902,167.902,167.902,167.902,167.90-
31 Jan 20242,150.502,163.902,150.502,163.902,163.907
30 Jan 20242,149.402,153.402,149.302,149.302,149.302
29 Jan 20242,142.102,142.102,142.102,142.102,142.10-
26 Jan 20242,133.602,133.602,133.602,133.602,133.60-
25 Jan 20242,133.602,133.602,133.602,133.602,133.60-
24 Jan 20242,134.002,134.002,132.402,132.402,132.403
23 Jan 20242,142.302,142.302,142.302,142.302,142.30-
22 Jan 20242,138.502,138.502,138.502,138.502,138.50-
19 Jan 20242,145.502,145.502,145.502,145.502,145.501
18 Jan 20242,137.402,137.402,137.402,137.402,137.40-
17 Jan 20242,138.202,138.202,122.502,122.502,122.502
16 Jan 20242,144.902,146.802,144.902,144.902,144.902
12 Jan 20242,155.302,178.302,155.302,166.102,166.1011
11 Jan 20242,165.502,165.502,136.202,136.202,136.205
10 Jan 20242,145.302,145.302,145.302,145.302,145.302
09 Jan 20242,155.302,161.202,150.802,150.802,150.803
08 Jan 20242,143.302,150.802,143.302,150.802,150.805
05 Jan 20242,167.402,167.402,167.402,167.402,167.40-
04 Jan 20242,169.002,169.002,167.502,167.502,167.501
03 Jan 20242,160.102,160.102,160.102,160.102,160.106
02 Jan 20242,202.602,202.602,190.702,190.702,190.701
29 Dec 20232,189.002,189.002,189.002,189.002,189.00-
28 Dec 20232,200.702,200.702,200.702,200.702,200.70-
27 Dec 20232,208.902,210.902,208.902,209.602,209.602
26 Dec 20232,186.202,186.202,186.202,186.202,186.201
22 Dec 20232,185.002,186.802,185.002,185.502,185.503
21 Dec 20232,167.902,167.902,167.902,167.902,167.90-
20 Dec 20232,164.902,164.902,164.902,164.902,164.90-
19 Dec 20232,170.202,170.202,170.202,170.202,170.20-
18 Dec 20232,157.902,157.902,157.902,157.902,157.901
15 Dec 20232,153.302,153.302,153.302,153.302,153.305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...