Singapore markets open in 3 hours 12 minutes

Gold Feb 23 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,783.60+2.30 (+0.13%)
As of 04:37PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221,780.801,779.401,767.901,783.601,783.60123,067
05 Dec 20221,795.701,808.001,764.301,767.401,767.401,725
02 Dec 20221,802.001,802.301,779.401,795.901,795.901,725
01 Dec 20221,768.701,803.701,768.701,801.101,801.101,053
30 Nov 20221,748.101,769.401,745.101,746.001,746.003,339
29 Nov 20221,739.501,758.201,737.901,748.401,748.4019,416
28 Nov 20221,741.301,741.301,740.101,740.101,740.10132,767
25 Nov 20221,753.001,757.901,749.201,753.301,753.30216
24 Nov 2022------
23 Nov 20221,736.501,750.901,736.501,744.901,744.9039
22 Nov 20221,741.701,741.701,738.301,738.301,738.3015
21 Nov 20221,739.001,744.901,736.101,737.401,737.40544
18 Nov 20221,763.301,763.301,747.601,751.901,751.90414
17 Nov 20221,763.001,763.001,756.001,760.801,760.8018
16 Nov 20221,776.601,778.901,773.001,773.001,773.00303
15 Nov 20221,770.801,773.801,769.901,773.801,773.8057
14 Nov 20221,762.001,773.601,761.601,773.601,773.60358
11 Nov 20221,763.801,766.001,757.601,766.001,766.00257
10 Nov 20221,708.201,750.301,708.201,750.301,750.30325
09 Nov 20221,707.401,720.201,706.001,710.101,710.10497
08 Nov 20221,703.201,712.101,703.201,712.101,712.1023
07 Nov 20221,676.901,677.901,672.901,676.501,676.5042
03 Nov 20221,630.201,674.501,629.001,672.501,672.50159
02 Nov 20221,629.201,629.201,615.101,627.301,627.301,427
01 Nov 20221,650.801,664.701,634.001,645.701,645.70612
31 Oct 20221,630.801,653.701,630.801,645.001,645.00985
30 Oct 20221,641.801,641.801,633.401,635.901,635.90522
27 Oct 20221,661.001,661.001,638.701,639.601,639.60626
26 Oct 20221,660.701,660.701,660.701,660.701,660.702,298
25 Oct 20221,649.801,667.001,649.801,664.001,664.0089
24 Oct 20221,648.201,652.801,637.301,652.801,652.80880
23 Oct 20221,662.701,662.701,648.701,648.701,648.7029
20 Oct 20221,634.101,653.901,634.101,651.001,651.00224
19 Oct 20221,622.801,641.401,622.801,630.801,630.80477
18 Oct 20221,637.501,637.501,627.501,627.501,627.5084
17 Oct 20221,651.401,655.201,649.001,649.001,649.00597
16 Oct 20221,650.201,657.001,646.801,657.001,657.00238
13 Oct 20221,665.301,667.001,640.001,641.701,641.7082
12 Oct 20221,675.201,675.301,641.501,670.001,670.00729
11 Oct 20221,668.001,672.701,668.001,670.301,670.30149
10 Oct 20221,661.801,678.701,661.001,678.701,678.70167
09 Oct 20221,693.401,693.401,667.001,667.301,667.30195
06 Oct 20221,710.101,710.101,693.701,700.501,700.50179
05 Oct 20221,721.001,723.301,709.101,711.701,711.70133
04 Oct 20221,724.101,726.601,703.001,711.401,711.40418
03 Oct 20221,701.201,728.001,696.001,721.101,721.10291
02 Oct 20221,667.201,700.001,661.901,692.901,692.90410
29 Sept 20221,661.701,672.701,658.001,662.401,662.40548
28 Sept 20221,657.001,662.601,640.001,658.501,658.506,028
27 Sept 20221,620.401,660.401,620.401,660.401,660.4018,311
26 Sept 20221,632.201,636.601,626.701,626.701,626.70888
25 Sept 20221,623.301,623.301,623.301,623.301,623.301,205
22 Sept 20221,667.001,667.001,645.301,645.301,645.301,224
21 Sept 20221,668.301,670.801,668.301,670.801,670.80973
20 Sept 20221,665.501,680.101,664.601,664.601,664.602,337
19 Sept 20221,659.701,659.701,659.701,659.701,659.702,830
18 Sept 20221,661.801,669.401,658.501,666.201,666.20580
15 Sept 20221,660.401,674.901,651.701,671.701,671.70464
14 Sept 20221,685.501,686.001,662.301,665.401,665.401,125
13 Sept 20221,698.701,701.801,696.501,696.501,696.50532
12 Sept 20221,720.501,720.501,697.301,705.001,705.00432
11 Sept 20221,727.401,728.101,727.401,728.101,728.1068
08 Sept 20221,719.201,720.001,712.801,716.201,716.20635
07 Sept 20221,718.201,718.201,705.301,708.001,708.001,193
06 Sept 20221,694.801,715.301,694.701,715.301,715.30651
05 Sept 20221,709.701,717.401,699.701,700.401,700.40697
04 Sept 2022------
01 Sept 20221,703.401,715.701,703.101,709.801,709.80182
31 Aug 20221,707.901,707.901,693.901,696.601,696.60683
30 Aug 20221,718.301,720.901,708.501,712.801,712.802,133
29 Aug 20221,736.401,739.001,720.701,723.201,723.20385
28 Aug 20221,732.401,741.201,732.101,736.601,736.60950
25 Aug 20221,754.001,755.001,736.101,736.101,736.10202
24 Aug 20221,761.601,761.801,755.001,757.701,757.70172
23 Aug 20221,745.001,751.801,743.601,747.801,747.80187
22 Aug 20221,738.001,748.901,731.901,746.801,746.80509
21 Aug 20221,740.501,740.501,726.501,734.001,734.00347
18 Aug 20221,753.701,754.301,747.501,747.601,747.6049
17 Aug 20221,762.901,762.901,753.401,755.301,755.30321
16 Aug 20221,769.701,769.701,760.001,760.301,760.3023
15 Aug 20221,777.401,777.401,771.401,773.201,773.20308
14 Aug 20221,799.001,799.001,774.701,781.401,781.4064
11 Aug 20221,786.301,800.401,784.301,798.601,798.60187
10 Aug 20221,794.301,794.301,785.701,789.701,789.701,235
09 Aug 20221,804.401,804.901,787.801,795.601,795.60601
08 Aug 20221,790.001,796.101,789.001,794.001,794.00249
07 Aug 20221,771.801,786.801,771.801,786.801,786.80127
04 Aug 20221,791.201,791.401,764.201,772.901,772.90645
03 Aug 20221,769.401,792.101,767.701,788.501,788.50285
02 Aug 20221,756.701,770.501,753.001,758.001,758.00399
01 Aug 20221,772.101,786.601,759.401,771.101,771.101,078
31 Jul 20221,763.901,772.501,756.101,769.001,769.00705
28 Jul 20221,754.001,765.701,750.001,762.901,762.903,485
27 Jul 20221,732.301,755.001,732.001,750.301,750.3037,236
26 Jul 20221,719.101,719.101,719.101,719.101,719.10144,865
25 Jul 20221,718.001,718.001,717.701,717.701,717.701
24 Jul 20221,727.001,732.001,719.001,719.001,719.0067
21 Jul 20221,713.301,735.001,713.001,727.101,727.1061
20 Jul 20221,687.001,715.501,679.801,712.701,712.70183
19 Jul 20221,707.101,708.501,699.501,699.501,699.50130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...