Singapore markets open in 1 hour 20 minutes

Gold Aug 24 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,365.10-1.40 (-0.06%)
As of 07:29PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 May 20242,364.502,368.702,363.102,365.102,365.104,267
29 May 20242,340.302,340.302,340.302,340.302,340.3026
28 May 20242,336.902,359.702,336.902,355.202,355.2026
27 May 2024------
24 May 20242,342.602,345.402,332.502,332.502,332.5025
23 May 20242,371.202,371.202,335.002,335.002,335.00365
22 May 20242,417.502,417.602,375.802,389.202,389.20180
21 May 20242,429.502,429.502,421.002,421.702,421.706
20 May 20242,415.802,435.802,409.702,433.902,433.9040
17 May 20242,380.702,415.802,380.702,412.202,412.20213
16 May 20242,389.502,392.202,380.002,380.002,380.007
15 May 20242,361.602,388.702,356.002,388.702,388.7029
14 May 20242,336.002,358.002,336.002,353.402,353.406
13 May 20242,358.302,358.302,336.102,336.102,336.1014
10 May 20242,367.302,367.302,367.302,367.302,367.30126
09 May 20242,310.702,339.502,310.702,332.102,332.105
08 May 20242,313.602,313.602,313.602,313.602,313.604
07 May 20242,324.302,324.302,315.202,315.202,315.2025
06 May 20242,322.802,325.502,314.202,321.602,321.609
03 May 20242,300.002,301.002,277.602,299.002,299.00194
02 May 20242,321.702,324.702,292.302,299.202,299.2056
01 May 20242,287.702,327.302,283.802,299.902,299.9042
30 Apr 20242,322.502,322.502,291.402,291.402,291.40113
29 Apr 20242,334.802,345.502,327.902,345.402,345.40405
26 Apr 20242,347.902,347.902,332.802,334.802,334.80717
25 Apr 20242,315.002,329.802,305.002,329.802,329.801,024
24 Apr 20242,321.302,328.702,314.602,324.502,324.5095
23 Apr 20242,327.702,330.802,294.202,327.702,327.70171
22 Apr 20242,383.302,383.302,326.902,332.202,332.2053
19 Apr 20242,379.302,399.802,377.302,398.402,398.40160
18 Apr 20242,368.402,384.402,368.402,382.302,382.30128
17 Apr 20242,384.202,391.402,369.302,371.702,371.7037
16 Apr 20242,384.002,390.802,371.402,390.802,390.8041
15 Apr 20242,362.102,384.702,326.002,365.802,365.801,801
12 Apr 20242,377.302,429.002,334.302,356.202,356.20584
11 Apr 20242,341.502,376.302,330.602,354.802,354.80283
10 Apr 20242,346.602,358.102,327.702,329.602,329.60377
09 Apr 20242,337.802,364.702,337.802,343.502,343.50211
08 Apr 20242,325.602,341.802,319.002,331.702,331.70202
05 Apr 20242,289.202,328.402,267.402,325.702,325.70344
04 Apr 20242,301.702,302.902,280.002,288.802,288.80251
03 Apr 20242,281.702,298.802,267.902,294.402,294.40285
02 Apr 20242,252.002,279.202,247.602,261.002,261.00435
01 Apr 20242,235.702,264.202,230.002,236.502,236.50400
28 Mar 20242,193.602,234.102,187.102,217.402,217.402,040
27 Mar 20242,179.402,196.202,172.102,190.602,190.6031,200
26 Mar 20242,182.702,182.702,175.602,175.602,175.60202,373
25 Mar 20242,166.202,179.402,166.202,174.802,174.8079
22 Mar 20242,179.202,179.602,157.502,158.102,158.1019
21 Mar 20242,207.002,211.602,182.402,182.402,182.4063
20 Mar 20242,157.302,185.902,150.902,157.902,157.9017
19 Mar 20242,156.102,156.302,156.102,156.302,156.3012
18 Mar 20242,146.202,160.702,146.202,160.702,160.7021
15 Mar 20242,161.702,161.702,157.302,157.302,157.30100
14 Mar 20242,163.002,163.002,162.302,163.002,163.00515
13 Mar 20242,162.502,175.402,162.502,175.402,175.4020
12 Mar 20242,182.502,182.702,160.402,160.402,160.40550
11 Mar 20242,181.002,184.002,177.202,182.502,182.50738
08 Mar 20242,167.302,194.902,166.302,178.602,178.60259
07 Mar 20242,147.002,163.002,147.002,158.002,158.00152
06 Mar 20242,125.502,150.302,125.502,150.302,150.30443
05 Mar 20242,114.902,133.502,111.402,133.502,133.501,287
04 Mar 20242,083.602,119.802,080.702,117.702,117.70805
01 Mar 20242,043.102,086.902,041.802,086.902,086.901,210
29 Feb 20242,034.302,049.802,034.302,045.702,045.70706
28 Feb 20242,029.502,037.002,024.802,033.002,033.00581
27 Feb 20242,035.902,035.902,034.002,034.002,034.00964
26 Feb 20242,034.102,035.402,024.802,028.502,028.50143
23 Feb 20242,026.002,038.602,014.902,038.602,038.6022
22 Feb 20242,033.202,033.202,019.702,019.702,019.70964
21 Feb 20242,028.202,028.202,022.302,022.302,022.3015
20 Feb 20242,015.602,029.002,015.602,027.502,027.501,326
16 Feb 20242,005.002,011.501,996.502,011.502,011.5032
15 Feb 20241,993.602,007.201,993.602,002.102,002.10286
14 Feb 20241,990.301,993.501,984.801,990.301,990.301,916
13 Feb 20242,025.102,025.801,990.001,992.901,992.90198
12 Feb 20242,025.502,025.502,011.602,018.202,018.20317
09 Feb 20242,032.002,032.002,020.002,023.302,023.3062
08 Feb 20242,028.002,036.702,020.302,032.202,032.20341
07 Feb 20242,032.802,039.502,032.702,035.202,035.2071
06 Feb 20242,025.902,037.302,025.902,034.502,034.50249
05 Feb 20242,038.902,040.802,013.802,025.702,025.70412
02 Feb 20242,054.802,055.902,027.702,036.102,036.10888
01 Feb 20242,040.202,064.502,029.002,053.002,053.00947
31 Jan 20242,035.402,055.002,030.002,048.402,048.402,007
30 Jan 20242,032.502,048.502,028.102,031.502,031.5026,907
29 Jan 20242,025.202,025.202,025.202,025.202,025.20150,708
26 Jan 20242,021.702,022.402,016.802,016.802,016.8049
25 Jan 20242,012.102,022.402,012.102,016.902,016.90548
24 Jan 20242,023.202,033.202,013.902,013.902,013.90253
23 Jan 20242,030.302,030.302,022.502,023.702,023.7015
22 Jan 20242,021.302,021.302,019.802,019.802,019.8012
19 Jan 20242,023.202,036.002,019.502,026.502,026.5050
18 Jan 20242,012.802,018.602,009.502,018.602,018.601,474
17 Jan 20242,026.502,026.502,002.602,002.602,002.60764
16 Jan 20242,051.702,054.802,026.002,026.002,026.0046
12 Jan 20242,031.102,057.002,031.102,046.702,046.70390
11 Jan 20242,025.102,025.102,014.302,014.302,014.3097
10 Jan 20242,029.002,035.602,021.702,021.702,021.70538
09 Jan 20242,035.802,035.802,026.402,026.402,026.4027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...