Singapore Markets closed

Gold Feb 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,790.70+14.20 (+0.80%)
As of 08:41AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211,777.401,795.701,773.701,790.701,790.7087,605
30 Nov 20211,783.901,808.101,768.701,773.601,773.6026,926
29 Nov 20211,791.701,798.901,779.101,782.301,782.3026,926
28 Nov 2021------
26 Nov 2021------
25 Nov 20211,791.101,791.401,791.101,791.401,791.40188
24 Nov 20211,793.001,793.001,781.401,784.101,784.10188
23 Nov 20211,795.501,795.501,783.501,783.501,783.50264
22 Nov 20211,841.601,841.601,805.701,806.001,806.0014
21 Nov 2021------
19 Nov 20211,851.201,851.201,851.201,851.201,851.2021
18 Nov 20211,861.001,861.001,861.001,861.001,861.009
17 Nov 20211,862.601,869.701,862.601,869.701,869.702
16 Nov 20211,853.601,853.601,853.601,853.601,853.601
15 Nov 20211,864.501,866.901,864.501,866.101,866.1087
14 Nov 2021------
12 Nov 20211,860.801,867.901,847.601,867.901,867.90210
11 Nov 20211,853.901,866.501,853.901,863.201,863.20292
10 Nov 20211,825.801,865.001,824.901,847.601,847.60795
09 Nov 20211,826.101,832.701,820.701,830.201,830.20170
08 Nov 20211,817.001,827.401,816.901,827.401,827.40261
06 Nov 2021------
04 Nov 20211,794.901,817.101,794.901,816.401,816.40239
03 Nov 20211,776.601,798.201,776.201,793.001,793.00103
02 Nov 20211,768.001,768.001,761.801,763.601,763.60108
01 Nov 20211,790.501,795.501,787.701,788.701,788.70213
31 Oct 20211,787.501,795.101,786.701,795.101,795.10142
30 Oct 2021------
28 Oct 20211,793.101,797.001,774.601,783.001,783.00583
27 Oct 20211,795.501,807.301,795.501,801.601,801.60452
26 Oct 20211,791.501,798.101,791.501,797.901,797.90543
25 Oct 20211,808.801,808.801,788.601,792.701,792.70359
24 Oct 20211,794.301,809.001,794.001,806.001,806.00140
23 Oct 2021------
21 Oct 20211,787.101,806.901,784.001,795.501,795.50532
20 Oct 20211,782.001,785.701,781.001,781.201,781.20146
19 Oct 20211,774.601,785.601,774.001,784.101,784.10127
18 Oct 20211,777.601,785.001,767.501,769.701,769.7051
17 Oct 20211,761.601,770.101,759.501,764.801,764.80266
16 Oct 2021------
14 Oct 20211,794.501,795.401,766.601,767.201,767.20874
13 Oct 20211,792.201,799.901,792.001,796.701,796.70337
12 Oct 20211,760.801,794.501,760.801,793.701,793.70150
11 Oct 20211,751.901,768.001,749.801,758.301,758.30139
10 Oct 20211,756.601,757.801,752.201,754.601,754.60128
09 Oct 2021------
07 Oct 20211,757.001,780.001,754.201,756.301,756.30254
06 Oct 20211,762.401,762.401,752.801,757.901,757.90336
05 Oct 20211,759.301,762.901,744.701,760.501,760.5056
04 Oct 20211,764.301,764.301,749.001,759.601,759.6098
03 Oct 20211,764.501,768.901,749.501,766.201,766.20417
02 Oct 2021------
30 Sep 20211,754.301,762.601,748.501,757.001,757.002,220
29 Sep 20211,725.501,760.301,724.501,755.301,755.30997
28 Sep 20211,732.401,744.101,721.401,721.501,721.506,634
27 Sep 20211,739.601,741.701,726.801,735.801,735.8015,748
26 Sep 20211,751.701,754.401,747.501,750.001,750.00808
25 Sep 2021------
23 Sep 20211,749.701,749.701,745.001,749.701,749.7076
22 Sep 20211,766.801,766.801,738.201,747.701,747.7031
21 Sep 20211,776.701,784.301,767.001,776.701,776.7017
20 Sep 20211,762.201,776.001,759.001,776.001,776.00106
19 Sep 20211,751.801,761.801,750.901,761.801,761.80185
18 Sep 2021------
16 Sep 20211,758.801,763.001,749.401,749.401,749.40581
15 Sep 20211,792.901,792.901,743.901,754.601,754.601,645
14 Sep 20211,803.701,803.701,792.401,792.401,792.4059
13 Sep 20211,791.401,806.201,783.001,804.701,804.70764
12 Sep 20211,789.801,796.001,784.001,792.001,792.00533
11 Sep 2021------
09 Sep 20211,789.601,789.601,789.601,789.601,789.60-
08 Sep 20211,798.701,798.701,787.901,797.401,797.4049
07 Sep 20211,781.701,790.701,781.701,790.701,790.7069
06 Sep 20211,825.701,825.701,792.701,795.901,795.9048
04 Sep 2021------
02 Sep 20211,820.901,833.901,818.901,830.901,830.9053
01 Sep 20211,813.201,813.901,806.801,808.701,808.7026
31 Aug 20211,813.501,815.901,809.501,813.101,813.10114
30 Aug 20211,815.901,815.901,801.101,815.001,815.0082
29 Aug 20211,818.201,820.301,807.801,809.001,809.00684
28 Aug 2021------
26 Aug 20211,803.401,816.601,803.101,816.601,816.601,219
25 Aug 20211,787.401,792.201,781.001,792.201,792.2061
24 Aug 20211,792.001,792.901,784.001,788.201,788.20812
23 Aug 20211,801.001,805.601,801.001,805.601,805.6022
22 Aug 20211,776.801,804.801,776.801,803.201,803.2032
21 Aug 2021------
19 Aug 20211,784.101,787.501,778.201,781.001,781.00235
18 Aug 20211,780.001,789.301,775.501,780.201,780.20245
17 Aug 20211,787.801,791.501,779.001,781.601,781.60263
16 Aug 20211,787.701,794.201,780.001,785.001,785.00200
15 Aug 20211,776.901,787.801,771.901,786.901,786.90219
14 Aug 2021------
12 Aug 20211,758.301,777.301,757.401,775.201,775.20436
11 Aug 20211,749.701,752.401,745.501,749.001,749.00739
10 Aug 20211,727.301,752.201,727.301,750.401,750.40542
09 Aug 20211,728.601,735.201,720.101,728.801,728.801,363
08 Aug 20211,753.501,753.801,692.601,723.401,723.401,621
07 Aug 2021------
05 Aug 20211,799.801,800.101,758.401,760.001,760.00859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...