New Zealand markets close in 2 hours 33 minutes

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,383.90-4.50 (-0.19%)
As of 10:17PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20242,377.902,387.002,377.202,383.902,383.9015,408
17 Apr 20242,398.002,412.002,370.702,388.402,388.40297,592
16 Apr 20242,399.102,414.802,379.202,407.802,407.80297,592
15 Apr 20242,369.402,404.302,340.202,383.002,383.00343,730
12 Apr 20242,389.402,448.802,350.602,374.102,374.10479,894
11 Apr 20242,351.702,395.602,343.102,372.702,372.70260,415
10 Apr 20242,372.402,378.102,337.102,348.402,348.40353,847
09 Apr 20242,358.102,384.502,355.702,362.402,362.40279,608
08 Apr 20242,343.602,372.502,321.702,351.002,351.00285,570
05 Apr 20242,309.502,350.002,286.202,345.402,345.40293,212
04 Apr 20242,321.002,325.302,298.702,308.502,308.50236,227
03 Apr 20242,301.702,321.802,285.702,315.002,315.00254,574
02 Apr 20242,272.702,301.902,267.102,281.802,281.80277,228
01 Apr 20242,259.202,286.402,249.102,257.102,257.10220,767
28 Mar 20242,215.702,256.902,207.502,238.402,238.40250,248
27 Mar 20242,200.502,218.302,193.702,212.702,212.70191,456
26 Mar 20242,195.002,222.602,190.002,199.202,199.20220,673
25 Mar 20242,188.502,204.102,186.102,198.202,198.20124,954
22 Mar 20242,204.702,209.602,180.202,181.602,181.6088,191
21 Mar 20242,212.402,246.602,189.702,206.502,206.50127,191
20 Mar 20242,182.602,213.602,173.602,182.402,182.4054,113
19 Mar 20242,185.602,187.802,171.902,181.202,181.2041,984
18 Mar 20242,181.402,188.702,170.802,185.902,185.9052,408
15 Mar 20242,188.702,198.202,180.402,183.102,183.1028,569
14 Mar 20242,201.302,202.602,178.402,189.102,189.1028,529
13 Mar 20242,185.202,206.902,183.002,202.402,202.4065,073
12 Mar 20242,209.602,211.902,178.002,187.702,187.7067,251
11 Mar 20242,208.502,216.302,202.202,210.002,210.0083,436
08 Mar 20242,187.202,223.302,182.102,206.302,206.30108,339
07 Mar 20242,177.102,192.702,172.602,185.902,185.9061,744
06 Mar 20242,157.002,181.102,152.802,178.802,178.8034,244
05 Mar 20242,143.502,170.802,139.202,162.502,162.5020,581
04 Mar 20242,111.702,148.602,108.502,146.802,146.8043,268
01 Mar 20242,072.402,117.402,067.102,116.002,116.0046,814
29 Feb 20242,063.402,079.202,056.102,074.602,074.609,725
28 Feb 20242,059.702,067.302,053.602,062.702,062.704,890
27 Feb 20242,060.702,068.802,058.402,064.102,064.106,028
26 Feb 20242,064.002,066.502,054.102,058.802,058.804,573
23 Feb 20242,054.202,073.002,045.502,069.302,069.307,464
22 Feb 20242,055.802,064.802,049.202,050.502,050.504,854
21 Feb 20242,055.902,063.102,050.802,054.002,054.004,489
20 Feb 20242,049.802,062.202,044.202,059.602,059.608,135
16 Feb 20242,036.102,046.802,026.602,043.902,043.904,743
15 Feb 20242,024.802,040.002,021.802,034.702,034.707,758
14 Feb 20242,025.702,028.502,016.302,024.002,024.008,228
13 Feb 20242,053.402,067.002,022.802,027.102,027.108,867
12 Feb 20242,058.102,061.402,045.402,053.002,053.004,650
09 Feb 20242,069.602,071.602,054.402,058.602,058.607,525
08 Feb 20242,070.602,073.502,054.702,067.802,067.806,393
07 Feb 20242,072.002,080.902,066.202,071.502,071.505,893
06 Feb 20242,061.402,074.802,058.702,071.202,071.204,476
05 Feb 20242,076.202,077.602,050.802,062.702,062.706,966
02 Feb 20242,091.802,094.102,064.002,073.402,073.4012,906
01 Feb 20242,076.902,102.502,066.002,090.602,090.609,168
31 Jan 20242,075.002,093.902,068.502,087.002,087.006,846
30 Jan 20242,071.302,086.702,066.802,070.502,070.506,112
29 Jan 20242,061.102,075.402,057.902,064.202,064.205,429
26 Jan 20242,058.702,065.402,053.902,055.602,055.604,625
25 Jan 20242,055.302,063.702,044.002,056.302,056.303,727
24 Jan 20242,069.502,076.702,050.802,054.702,054.705,996
23 Jan 20242,061.002,077.402,059.702,064.702,064.702,545
22 Jan 20242,070.302,072.002,056.402,061.002,061.002,643
19 Jan 20242,064.302,080.502,061.402,068.102,068.104,625
18 Jan 20242,047.602,064.302,047.202,060.602,060.602,775
17 Jan 20242,068.302,074.602,044.102,045.402,045.407,066
16 Jan 20242,090.502,101.902,067.302,069.202,069.202,943
12 Jan 20242,075.502,105.202,073.702,090.602,090.606,200
11 Jan 20242,070.202,095.002,057.202,058.302,058.304,000
10 Jan 20242,075.502,085.002,065.302,067.202,067.204,451
09 Jan 20242,074.802,087.502,071.502,072.402,072.402,921
08 Jan 20242,091.502,092.302,062.702,072.802,072.804,067
05 Jan 20242,090.002,110.202,071.202,089.302,089.302,891
04 Jan 20242,089.002,097.002,083.302,089.502,089.503,103
03 Jan 20242,107.002,113.102,078.102,082.102,082.103,380
02 Jan 20242,112.202,127.502,105.002,113.102,113.102,178
29 Dec 20232,115.602,122.302,107.502,111.302,111.30870
28 Dec 20232,128.602,137.502,115.402,123.102,123.103,203
27 Dec 20232,114.902,134.802,114.202,132.402,132.402,542
26 Dec 20232,105.302,119.202,105.302,108.902,108.901,059
22 Dec 20232,099.102,121.802,097.202,108.202,108.202,420
21 Dec 20232,083.002,096.602,083.002,090.402,090.401,722
20 Dec 20232,091.602,095.402,080.002,086.702,086.701,611
19 Dec 20232,080.202,099.902,075.402,091.302,091.302,405
18 Dec 20232,072.502,084.802,070.202,079.602,079.601,892
15 Dec 20232,090.002,096.202,068.802,074.602,074.602,803
14 Dec 20232,079.102,100.602,079.002,083.502,083.503,557
13 Dec 20232,034.002,080.602,027.302,036.202,036.205,155
12 Dec 20232,040.102,050.902,031.702,032.102,032.104,602
11 Dec 20232,057.702,062.502,030.802,032.702,032.703,861
08 Dec 20232,083.002,088.102,049.802,053.702,053.704,789
07 Dec 20232,082.702,095.202,075.802,085.502,085.503,898
06 Dec 20232,074.202,091.202,074.202,086.902,086.902,492
05 Dec 20232,087.102,097.902,068.402,075.102,075.103,411
04 Dec 20232,135.002,191.202,078.002,081.302,081.305,413
01 Dec 20232,098.802,134.502,093.602,129.002,129.002,926
30 Nov 20232,104.102,106.302,090.902,096.502,096.501,168
29 Nov 20232,103.402,110.402,097.002,106.402,106.402,647
28 Nov 20232,074.702,103.502,073.202,099.602,099.602,752
27 Nov 20232,062.802,078.102,062.802,072.202,072.202,058
24 Nov 20232,051.902,063.502,050.602,062.502,062.502,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...