New Zealand markets close in 5 hours 16 minutes

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,516.10+21.50 (+0.86%)
As of 08:29PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 May 20242,516.102,516.102,516.102,516.102,516.101
01 May 20242,478.002,496.002,478.002,496.002,496.0062
30 Apr 20242,501.002,501.002,487.002,487.602,487.6062
29 Apr 20242,530.602,543.102,530.602,543.102,543.101
26 Apr 20242,542.702,542.702,532.102,532.102,532.1054
25 Apr 20242,525.502,525.502,525.502,525.502,525.5038
24 Apr 20242,521.402,521.402,515.002,521.402,521.4012
23 Apr 20242,518.902,524.802,489.902,524.802,524.8010
22 Apr 20242,576.402,576.402,530.802,530.802,530.8053
19 Apr 20242,584.102,600.302,584.102,600.302,600.30102
18 Apr 20242,584.102,584.102,584.102,584.102,584.10100
17 Apr 20242,574.702,574.702,574.702,574.702,574.70-
16 Apr 20242,586.602,593.602,575.702,593.602,593.603
15 Apr 20242,564.202,567.502,552.002,567.502,567.503
12 Apr 20242,595.002,625.302,557.702,557.702,557.7046
11 Apr 20242,554.402,582.702,554.402,554.402,554.403
10 Apr 20242,528.702,528.702,528.702,528.702,528.702
09 Apr 20242,548.002,559.002,535.402,538.202,538.2010
08 Apr 20242,525.502,525.502,525.502,525.502,525.50-
05 Apr 20242,500.002,518.002,500.002,518.002,518.004
04 Apr 20242,479.202,479.202,479.202,479.202,479.206
03 Apr 20242,484.402,486.902,484.402,484.402,484.409
02 Apr 20242,449.902,449.902,449.902,449.902,449.9038
01 Apr 20242,447.202,447.602,422.302,422.302,422.302
28 Mar 20242,398.902,398.902,398.902,398.902,398.90-
27 Mar 20242,371.302,371.302,371.302,371.302,371.30-
26 Mar 20242,357.102,357.102,357.102,357.102,357.105
25 Mar 20242,355.302,355.302,355.302,355.302,355.30-
22 Mar 20242,343.802,343.802,338.202,338.202,338.203
21 Mar 20242,372.802,400.002,350.002,363.802,363.8011
20 Mar 20242,339.502,360.402,339.502,339.502,339.502
19 Mar 20242,338.902,338.902,338.402,338.902,338.903
18 Mar 20242,335.402,343.802,335.402,343.402,343.403
15 Mar 20242,336.002,336.002,336.002,336.002,336.00-
14 Mar 20242,340.702,340.702,340.702,340.702,340.70-
13 Mar 20242,353.202,353.202,353.202,353.202,353.20-
12 Mar 20242,337.502,337.502,337.502,337.502,337.50-
11 Mar 20242,354.302,358.802,354.302,358.802,358.801
08 Mar 20242,345.002,368.702,345.002,354.502,354.50107
07 Mar 20242,333.602,333.602,333.602,333.602,333.6037
06 Mar 20242,326.102,326.102,326.002,326.002,326.001
05 Mar 20242,302.202,309.702,302.202,309.702,309.701
04 Mar 20242,283.802,293.302,283.802,293.302,293.302
01 Mar 20242,260.702,260.702,254.702,260.702,260.701
29 Feb 20242,202.202,219.102,202.202,219.102,219.102
28 Feb 20242,207.002,207.002,207.002,207.002,207.00-
27 Feb 20242,208.102,208.102,208.102,208.102,208.102
26 Feb 20242,202.002,202.002,202.002,202.002,202.00-
23 Feb 20242,211.702,211.702,211.702,211.702,211.70175
22 Feb 20242,192.602,192.602,192.602,192.602,192.60-
21 Feb 20242,198.202,198.202,195.702,195.702,195.701
20 Feb 20242,200.402,200.402,200.402,200.402,200.40-
16 Feb 20242,185.002,185.002,185.002,185.002,185.00-
15 Feb 20242,171.102,174.202,171.102,174.202,174.202
14 Feb 20242,166.602,166.602,163.802,163.802,163.802
13 Feb 20242,197.102,197.102,165.402,165.402,165.402
12 Feb 20242,189.202,189.202,189.202,189.202,189.20-
09 Feb 20242,194.302,194.302,194.302,194.302,194.30558
08 Feb 20242,202.402,202.402,202.402,202.402,202.40-
07 Feb 20242,205.702,205.702,205.702,205.702,205.701
06 Feb 20242,205.602,205.602,205.602,205.602,205.60-
05 Feb 20242,187.502,197.502,187.502,197.502,197.502
02 Feb 20242,206.002,207.402,206.002,207.402,207.402
01 Feb 20242,221.202,221.202,221.202,221.202,221.20-
31 Jan 20242,215.802,217.502,215.802,217.502,217.502
30 Jan 20242,202.902,202.902,202.902,202.902,202.90-
29 Jan 20242,195.702,195.702,195.702,195.702,195.70-
26 Jan 20242,187.102,187.102,187.102,187.102,187.10115
25 Jan 20242,187.102,187.102,187.102,187.102,187.10453
24 Jan 20242,185.902,185.902,185.902,185.902,185.90-
23 Jan 20242,195.802,195.802,195.802,195.802,195.8040
22 Jan 20242,192.002,192.002,192.002,192.002,192.00-
19 Jan 20242,199.002,199.002,199.002,199.002,199.00-
18 Jan 20242,190.502,190.502,190.502,190.502,190.50-
17 Jan 20242,175.502,175.502,175.502,175.502,175.50-
16 Jan 20242,197.702,197.702,197.702,197.702,197.7083
12 Jan 20242,219.502,219.502,219.502,219.502,219.50-
11 Jan 20242,190.602,190.602,190.602,190.602,190.60-
10 Jan 20242,199.802,199.802,199.802,199.802,199.80-
09 Jan 20242,205.302,205.302,205.302,205.302,205.30-
08 Jan 20242,205.302,205.302,205.302,205.302,205.30-
05 Jan 20242,221.902,221.902,221.902,221.902,221.90-
04 Jan 20242,222.002,222.002,222.002,222.002,222.00-
03 Jan 20242,214.602,214.602,214.602,214.602,214.60-
02 Jan 20242,245.202,245.202,245.202,245.202,245.20-
29 Dec 20232,243.502,243.502,243.502,243.502,243.50-
28 Dec 20232,255.202,255.202,255.202,255.202,255.20-
27 Dec 20232,264.502,264.502,264.502,264.502,264.50-
26 Dec 20232,241.502,241.502,241.502,241.502,241.50-
22 Dec 20232,241.002,241.002,241.002,241.002,241.00-
21 Dec 20232,223.802,223.802,223.802,223.802,223.80-
20 Dec 20232,220.902,220.902,220.902,220.902,220.90-
19 Dec 20232,226.602,226.602,226.602,226.602,226.60-
18 Dec 20232,214.302,214.302,214.302,214.302,214.30-
15 Dec 20232,209.902,209.902,209.902,209.902,209.90-
14 Dec 20232,221.302,221.302,221.302,221.302,221.30-
13 Dec 20232,178.402,178.402,178.402,178.402,178.40-
12 Dec 20232,174.502,174.502,174.502,174.502,174.50-
11 Dec 20232,178.702,178.702,176.502,176.502,176.505
08 Dec 20232,183.802,197.502,183.802,197.502,197.501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...