New Zealand markets closed

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,392.90-10.90 (-0.45%)
As of 12:54AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,393.802,398.702,383.202,392.902,392.9067
24 Apr 20242,401.202,415.002,391.802,403.802,403.802,870
23 Apr 20242,409.502,412.302,371.702,407.002,407.002,870
22 Apr 20242,466.002,468.402,403.702,411.602,411.602,507
19 Apr 20242,462.802,498.702,454.502,480.902,480.901,117
18 Apr 20242,450.402,474.202,446.602,465.002,465.00857
17 Apr 20242,467.702,479.002,440.002,455.302,455.301,646
16 Apr 20242,465.802,481.002,447.402,474.902,474.902,138
15 Apr 20242,436.502,470.602,409.502,450.102,450.101,826
12 Apr 20242,459.802,516.602,418.002,441.102,441.104,666
11 Apr 20242,420.002,462.302,409.902,439.502,439.503,934
10 Apr 20242,436.302,442.202,403.402,414.602,414.603,535
09 Apr 20242,427.402,448.902,423.002,426.902,426.902,748
08 Apr 20242,401.102,436.802,386.002,415.302,415.303,720
05 Apr 20242,373.002,411.902,349.902,409.102,409.103,380
04 Apr 20242,383.002,387.702,363.002,371.002,371.001,771
03 Apr 20242,369.802,383.002,347.902,377.502,377.502,617
02 Apr 20242,331.602,363.902,329.202,344.102,344.102,154
01 Apr 20242,316.402,347.702,310.602,318.502,318.502,545
28 Mar 20242,268.102,316.102,266.802,298.202,298.202,105
27 Mar 20242,258.502,274.702,252.502,271.302,271.301,167
26 Mar 20242,252.402,280.502,250.702,257.402,257.401,522
25 Mar 20242,246.702,261.402,245.402,256.302,256.301,354
22 Mar 20242,262.502,265.802,237.802,239.302,239.301,586
21 Mar 20242,276.002,302.602,248.402,264.502,264.501,893
20 Mar 20242,239.602,267.302,232.602,240.202,240.201,089
19 Mar 20242,244.602,245.702,231.302,239.402,239.401,164
18 Mar 20242,236.502,246.002,229.202,244.302,244.30884
15 Mar 20242,248.602,255.702,239.202,241.002,241.001,694
14 Mar 20242,258.402,258.402,236.502,246.802,246.80594
13 Mar 20242,243.002,264.202,242.202,260.102,260.101,412
12 Mar 20242,265.602,266.002,236.002,244.602,244.60666
11 Mar 20242,267.402,271.202,260.502,266.702,266.701,131
08 Mar 20242,244.702,279.002,238.002,262.402,262.401,917
07 Mar 20242,231.502,248.002,230.002,241.602,241.601,376
06 Mar 20242,211.602,235.502,209.702,234.602,234.601,288
05 Mar 20242,199.002,225.002,195.602,218.402,218.401,107
04 Mar 20242,166.302,203.902,163.302,202.202,202.202,049
01 Mar 20242,126.002,171.602,121.502,170.302,170.301,399
29 Feb 20242,117.502,133.002,110.502,128.802,128.80357
28 Feb 20242,114.102,120.602,107.202,116.602,116.60756
27 Feb 20242,115.402,122.002,113.202,118.202,118.20340
26 Feb 20242,117.102,118.102,108.002,112.402,112.40258
23 Feb 20242,108.702,124.202,100.002,122.602,122.60684
22 Feb 20242,109.902,117.702,102.602,103.902,103.90778
21 Feb 20242,111.302,115.302,104.702,107.002,107.00222
20 Feb 20242,103.002,114.102,099.402,112.402,112.40466
16 Feb 20242,087.102,100.002,080.002,097.102,097.10286
15 Feb 20242,077.302,091.102,075.902,087.402,087.40441
14 Feb 20242,075.502,080.602,070.602,076.902,076.901,018
13 Feb 20242,102.202,116.002,077.002,080.202,080.201,210
12 Feb 20242,111.302,111.902,099.302,104.902,104.90319
09 Feb 20242,120.702,120.802,107.202,110.202,110.20963
08 Feb 20242,122.902,123.102,106.602,119.102,119.10369
07 Feb 20242,122.502,131.102,118.302,122.402,122.40247
06 Feb 20242,114.702,124.902,111.102,122.302,122.30604
05 Feb 20242,127.602,127.602,102.502,114.102,114.10620
02 Feb 20242,140.902,141.902,115.002,124.202,124.201,738
01 Feb 20242,125.102,150.702,116.702,139.502,139.50784
31 Jan 20242,120.802,141.302,117.702,135.502,135.501,095
30 Jan 20242,118.002,135.602,117.602,120.402,120.40401
29 Jan 20242,114.102,124.602,106.802,113.602,113.60451
26 Jan 20242,108.802,113.802,103.502,105.302,105.30625
25 Jan 20242,103.702,112.802,094.602,105.302,105.30463
24 Jan 20242,117.002,124.302,100.502,104.102,104.10525
23 Jan 20242,109.602,120.702,109.602,114.002,114.00914
22 Jan 20242,115.502,120.302,107.402,110.202,110.20773
19 Jan 20242,112.202,129.502,110.702,117.202,117.201,109
18 Jan 20242,101.502,112.402,095.902,109.402,109.40363
17 Jan 20242,117.402,119.302,093.702,094.602,094.60751
16 Jan 20242,144.002,146.302,114.502,117.002,117.00507
12 Jan 20242,125.802,152.502,122.802,138.102,138.101,079
11 Jan 20242,119.002,130.702,106.002,107.302,107.301,111
10 Jan 20242,123.802,134.602,115.202,116.402,116.40762
09 Jan 20242,122.902,136.702,121.302,121.802,121.80747
08 Jan 20242,140.702,140.902,114.602,121.902,121.90715
05 Jan 20242,141.202,158.602,120.602,138.402,138.40968
04 Jan 20242,137.602,144.202,134.902,138.502,138.50660
03 Jan 20242,156.402,162.002,127.402,131.002,131.00453
02 Jan 20242,166.002,172.802,156.402,161.802,161.80399
29 Dec 20232,163.702,170.602,156.102,160.102,160.10600
28 Dec 20232,183.902,184.302,163.502,171.802,171.80319
27 Dec 20232,164.002,180.802,163.402,180.802,180.80490
26 Dec 20232,154.002,167.302,154.002,157.302,157.30141
22 Dec 20232,148.102,170.002,147.302,156.302,156.30182
21 Dec 20232,134.902,144.002,133.102,138.602,138.60502
20 Dec 20232,141.402,143.202,130.702,135.402,135.40224
19 Dec 20232,128.602,148.002,123.002,140.302,140.30760
18 Dec 20232,117.802,132.002,117.802,128.002,128.00589
15 Dec 20232,136.502,146.002,117.502,123.102,123.10992
14 Dec 20232,127.402,149.202,070.102,131.402,131.401,712
13 Dec 20232,083.202,129.202,080.402,086.802,086.80980
12 Dec 20232,088.502,099.302,082.702,082.802,082.801,871
11 Dec 20232,112.002,114.102,082.102,084.202,084.20446
08 Dec 20232,138.402,138.402,101.902,105.202,105.20949
07 Dec 20232,131.702,144.102,131.002,136.602,136.60657
06 Dec 20232,128.502,142.502,127.902,137.702,137.701,070
05 Dec 20232,143.802,145.702,120.302,125.902,125.90658
04 Dec 20232,188.602,241.402,130.902,132.902,132.901,390
01 Dec 20232,150.602,186.602,145.602,181.202,181.20608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...