New Zealand markets closed

Gold May 24 (GCK24.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,359.70+19.40 (+0.83%)
At close: 09:40AM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 May 2024------
29 May 20242,340.302,340.302,340.302,340.302,340.3026
28 May 20242,336.902,359.702,336.902,355.202,355.2026
27 May 2024------
24 May 20242,342.602,345.402,332.502,332.502,332.5025
23 May 20242,371.202,371.202,335.002,335.002,335.00365
22 May 20242,417.502,417.602,375.802,389.202,389.20180
21 May 20242,429.502,429.502,421.002,421.702,421.706
20 May 20242,415.802,435.802,409.702,433.902,433.9040
17 May 20242,380.702,415.802,380.702,412.202,412.20213
16 May 20242,389.502,392.202,380.002,380.002,380.007
15 May 20242,361.602,388.702,356.002,388.702,388.7029
14 May 20242,336.002,358.002,336.002,353.402,353.406
13 May 20242,358.302,358.302,336.102,336.102,336.1014
10 May 20242,367.302,367.302,367.302,367.302,367.30126
09 May 20242,310.702,339.502,310.702,332.102,332.105
08 May 20242,313.602,313.602,313.602,313.602,313.604
07 May 20242,324.302,324.302,315.202,315.202,315.2025
06 May 20242,322.802,325.502,314.202,321.602,321.609
03 May 20242,300.002,301.002,277.602,299.002,299.00194
02 May 20242,321.702,324.702,292.302,299.202,299.2056
01 May 20242,287.702,327.302,283.802,299.902,299.9042
30 Apr 20242,322.502,322.502,291.402,291.402,291.40113
29 Apr 20242,334.802,345.502,327.902,345.402,345.40405
26 Apr 20242,333.102,350.502,326.602,335.002,335.00717
25 Apr 20242,317.802,344.802,306.402,330.302,330.30993
24 Apr 20242,324.002,338.002,313.602,326.002,326.00782
23 Apr 20242,332.202,336.002,293.602,329.902,329.90793
22 Apr 20242,391.502,391.502,327.302,334.602,334.601,029
19 Apr 20242,381.102,418.102,374.702,401.402,401.401,614
18 Apr 20242,366.102,395.702,366.102,385.802,385.802,547
17 Apr 20242,387.902,399.502,359.902,376.202,376.20583
16 Apr 20242,387.002,402.202,367.402,395.502,395.501,273
15 Apr 20242,357.302,392.002,330.102,370.902,370.901,671
12 Apr 20242,377.702,436.602,338.402,362.002,362.002,199
11 Apr 20242,340.502,382.902,331.602,360.802,360.80984
10 Apr 20242,358.902,365.802,325.702,336.602,336.601,619
09 Apr 20242,344.402,372.502,344.402,350.602,350.601,558
08 Apr 20242,332.202,357.002,310.502,339.002,339.001,311
05 Apr 20242,298.702,337.602,276.502,333.702,333.70906
04 Apr 20242,308.902,312.002,288.402,296.902,296.90990
03 Apr 20242,290.002,310.002,275.102,303.302,303.301,233
02 Apr 20242,260.202,290.102,256.102,270.302,270.301,699
01 Apr 20242,243.502,275.002,238.502,245.902,245.901,103
28 Mar 20242,203.902,243.502,196.102,227.102,227.101,619
27 Mar 20242,188.902,206.502,182.802,201.402,201.401,214
26 Mar 20242,183.002,210.702,179.302,187.802,187.801,587
25 Mar 20242,177.502,192.702,175.002,186.802,186.80962
22 Mar 20242,193.302,198.002,169.302,170.202,170.20636
21 Mar 20242,200.102,231.302,178.902,195.002,195.00918
20 Mar 20242,171.302,201.402,164.202,171.002,171.00656
19 Mar 20242,174.202,175.002,162.102,169.802,169.80359
18 Mar 20242,169.102,176.002,160.002,174.502,174.50264
15 Mar 20242,175.502,186.702,169.402,171.602,171.60214
14 Mar 20242,190.002,190.502,168.302,177.802,177.80354
13 Mar 20242,174.402,195.702,172.902,191.102,191.10352
12 Mar 20242,198.702,199.202,168.602,176.502,176.50575
11 Mar 20242,196.902,204.602,191.602,198.802,198.80387
08 Mar 20242,176.302,211.502,172.102,195.302,195.30463
07 Mar 20242,165.702,180.002,161.402,175.002,175.00191
06 Mar 20242,145.302,168.302,142.702,168.002,168.00170
05 Mar 20242,133.402,157.902,130.002,151.802,151.80247
04 Mar 20242,101.102,136.502,099.902,136.202,136.20139
01 Mar 20242,072.202,105.502,072.202,105.502,105.5058
29 Feb 20242,060.002,064.402,060.002,064.402,064.405
28 Feb 20242,052.402,052.402,052.402,052.402,052.405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.