New Zealand markets closed

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,584.100.00 (0.00%)
As of 10:09AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,584.102,584.102,584.102,584.102,584.102
18 Apr 20242,584.102,584.102,584.102,584.102,584.10-
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
07 Dec 20232,227.702,227.702,227.702,227.702,227.702
06 Dec 20232,228.802,228.802,228.802,228.802,228.80-
05 Dec 20232,219.402,219.402,217.102,217.102,217.101
04 Dec 20232,226.202,226.202,226.202,226.202,226.20-
01 Dec 20232,275.702,275.702,275.702,275.702,275.70-
30 Nov 20232,242.902,242.902,242.902,242.902,242.90-
29 Nov 20232,255.402,255.402,255.402,255.402,255.40-
28 Nov 20232,250.302,250.302,250.302,250.302,250.30-
27 Nov 20232,223.402,223.402,223.402,223.402,223.4064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...