New Zealand markets open in 3 hours 43 minutes

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,543.90+73.70 (+2.98%)
As of 07:02AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,470.202,470.202,470.202,470.202,470.20-
07 May 20242,471.602,471.602,471.602,471.602,471.60-
06 May 20242,478.802,478.802,478.802,478.802,478.80-
03 May 20242,455.102,455.102,455.102,455.102,455.105
02 May 20242,457.602,457.602,457.602,457.602,457.60-
01 May 20242,459.002,459.002,459.002,459.002,459.002
30 Apr 20242,450.702,450.702,450.702,450.702,450.70-
29 Apr 20242,506.302,506.302,506.302,506.302,506.30-
26 Apr 20242,495.302,495.302,495.302,495.302,495.3020
25 Apr 20242,489.302,489.302,489.302,489.302,489.3040
24 Apr 20242,484.902,484.902,484.902,484.902,484.908
23 Apr 20242,488.002,488.002,488.002,488.002,488.009
22 Apr 20242,493.602,493.602,493.602,493.602,493.608
19 Apr 20242,560.002,563.102,543.902,563.102,563.107
18 Apr 20242,546.902,546.902,546.902,546.902,546.90-
17 Apr 20242,556.002,556.002,534.902,537.502,537.506
16 Apr 20242,556.702,556.702,556.702,556.702,556.70-
15 Apr 20242,533.002,535.102,528.502,531.302,531.304
12 Apr 20242,521.502,521.502,505.102,521.502,521.502
11 Apr 20242,501.502,518.602,501.502,518.602,518.602
10 Apr 20242,493.902,493.902,493.102,493.902,493.902
09 Apr 20242,503.502,503.502,503.502,503.502,503.501
08 Apr 20242,491.002,491.002,491.002,491.002,491.00-
05 Apr 20242,484.102,484.102,484.102,484.102,484.10-
04 Apr 20242,445.402,445.402,445.402,445.402,445.40-
03 Apr 20242,451.202,451.202,451.202,451.202,451.20-
02 Apr 20242,416.902,416.902,416.902,416.902,416.909
01 Apr 20242,389.902,389.902,389.902,389.902,389.90-
28 Mar 20242,367.802,367.802,367.802,367.802,367.804
27 Mar 20242,340.202,340.202,340.202,340.202,340.20-
26 Mar 20242,326.402,326.402,326.402,326.402,326.40-
25 Mar 20242,324.602,324.602,324.602,324.602,324.60-
22 Mar 20242,307.502,307.502,307.502,307.502,307.50-
21 Mar 20242,333.102,333.102,333.102,333.102,333.10-
20 Mar 20242,308.802,308.802,308.802,308.802,308.80-
19 Mar 20242,308.202,308.202,308.202,308.202,308.20-
18 Mar 20242,312.702,312.702,312.702,312.702,312.702
15 Mar 20242,308.202,308.202,308.202,308.202,308.20-
14 Mar 20242,312.902,312.902,312.902,312.902,312.90-
13 Mar 20242,325.402,325.402,325.402,325.402,325.40-
12 Mar 20242,309.702,309.702,309.702,309.702,309.70-
11 Mar 20242,331.002,331.002,331.002,331.002,331.00-
08 Mar 20242,326.702,326.702,326.702,326.702,326.70-
07 Mar 20242,305.802,305.802,305.802,305.802,305.80-
06 Mar 20242,298.402,298.402,298.402,298.402,298.40-
05 Mar 20242,282.102,282.102,282.102,282.102,282.10-
04 Mar 20242,251.102,265.702,250.602,265.702,265.708
01 Mar 20242,233.102,233.102,233.102,233.102,233.10-
29 Feb 20242,191.502,191.502,191.502,191.502,191.50-
28 Feb 20242,179.402,179.402,179.402,179.402,179.40-
27 Feb 20242,180.502,180.502,180.502,180.502,180.50-
26 Feb 20242,174.402,174.402,174.402,174.402,174.40-
23 Feb 20242,184.102,184.102,184.102,184.102,184.102
22 Feb 20242,165.002,165.002,165.002,165.002,165.00-
21 Feb 20242,168.102,168.102,168.102,168.102,168.10-
20 Feb 20242,172.902,172.902,172.902,172.902,172.90-
16 Feb 20242,157.502,157.502,157.502,157.502,157.50-
15 Feb 20242,147.502,147.502,147.502,147.502,147.50-
14 Feb 20242,137.102,137.102,137.102,137.102,137.10-
13 Feb 20242,138.702,138.702,138.702,138.702,138.702
12 Feb 20242,162.502,162.502,162.502,162.502,162.50-
09 Feb 20242,167.602,167.602,167.602,167.602,167.602
08 Feb 20242,176.002,176.002,176.002,176.002,176.00-
07 Feb 20242,179.302,179.302,179.302,179.302,179.30-
06 Feb 20242,179.202,179.202,179.202,179.202,179.202
05 Feb 20242,171.202,171.202,171.202,171.202,171.202
02 Feb 20242,174.802,181.102,174.802,181.102,181.104
01 Feb 20242,194.902,194.902,194.902,194.902,194.90-
31 Jan 20242,198.202,198.202,191.202,191.202,191.2011
30 Jan 20242,176.602,176.602,176.602,176.602,176.602
29 Jan 20242,169.402,169.402,169.402,169.402,169.40-
26 Jan 20242,160.802,160.802,160.802,160.802,160.80-
25 Jan 20242,160.802,160.802,160.802,160.802,160.80-
24 Jan 20242,159.602,159.602,159.602,159.602,159.60-
23 Jan 20242,169.502,169.502,169.502,169.502,169.50-
22 Jan 20242,165.702,165.702,165.702,165.702,165.70-
19 Jan 20242,172.702,172.702,172.702,172.702,172.70-
18 Jan 20242,164.202,164.202,164.202,164.202,164.20-
17 Jan 20242,149.202,149.202,149.202,149.202,149.20-
16 Jan 20242,171.402,171.402,171.402,171.402,171.40-
12 Jan 20242,192.902,192.902,192.902,192.902,192.90-
11 Jan 20242,164.002,164.002,164.002,164.002,164.00-
10 Jan 20242,173.202,173.202,173.202,173.202,173.20-
09 Jan 20242,178.702,178.702,178.702,178.702,178.70-
08 Jan 20242,178.702,178.702,178.702,178.702,178.70-
05 Jan 20242,195.302,195.302,195.302,195.302,195.30-
04 Jan 20242,195.402,195.402,195.402,195.402,195.40-
03 Jan 20242,188.002,188.002,188.002,188.002,188.00-
02 Jan 20242,218.602,218.602,218.602,218.602,218.602
29 Dec 20232,216.902,216.902,216.902,216.902,216.90-
28 Dec 20232,228.602,228.602,228.602,228.602,228.60-
27 Dec 20232,237.602,237.602,237.602,237.602,237.60-
26 Dec 20232,214.402,214.402,214.402,214.402,214.40-
22 Dec 20232,213.702,213.702,213.702,213.702,213.703
21 Dec 20232,192.202,196.202,192.202,196.202,196.204
20 Dec 20232,193.302,193.302,193.302,193.302,193.30-
19 Dec 20232,199.002,199.002,199.002,199.002,199.00-
18 Dec 20232,186.702,186.702,186.702,186.702,186.70-
15 Dec 20232,182.202,182.202,182.202,182.202,182.201
14 Dec 20232,191.602,191.602,191.602,191.602,191.606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...