GC=F - Gold Jun 20

COMEX - COMEX Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20201,634.801,652.801,619.801,648.801,648.8065,942,638
02 Apr 20201,598.701,645.601,586.001,637.701,637.7081,969,792
01 Apr 20201,596.801,612.401,571.501,605.201,605.2085,905,097
31 Mar 20201,637.201,641.601,570.001,592.401,592.4079,259,106
30 Mar 20201,645.501,651.601,607.201,637.201,637.2079,971,500
29 Mar 20201,641.201,673.601,634.401,664.201,664.20668,394
27 Mar 20201,639.701,647.201,611.401,630.601,630.6050,347,295
26 Mar 20201,628.901,672.401,611.001,636.601,636.60101,608,789
25 Mar 20201,671.701,679.001,615.201,638.101,638.10135,796,364
24 Mar 20201,590.901,698.001,578.801,696.101,696.10230,724,452
23 Mar 20201,496.201,576.001,488.201,575.701,575.70170,446,437
22 Mar 20201,505.001,510.701,484.601,495.601,495.601,415,965
20 Mar 20201,471.601,519.401,457.501,479.301,479.30253,577
19 Mar 20201,487.201,502.801,460.101,477.901,477.90306,016
18 Mar 20201,527.601,547.001,473.301,525.801,525.80412,332
17 Mar 20201,512.801,554.301,465.601,486.501,486.50415,321
16 Mar 20201,563.801,574.801,450.901,516.701,516.70535,860
15 Mar 20200.000.000.001,515.701,515.70-
13 Mar 20201,582.701,597.901,504.001,590.301,590.30524,471
12 Mar 20201,633.101,651.001,560.401,642.301,642.30553,457
11 Mar 20201,649.301,671.801,632.401,660.301,660.30373,462
10 Mar 20201,679.601,681.301,641.101,675.701,675.70357,858
09 Mar 20201,692.601,704.301,658.001,672.401,672.40467,110
08 Mar 20200.000.000.001,670.801,670.80-
06 Mar 20201,673.101,692.801,642.401,668.001,668.00619,051
05 Mar 20201,638.201,675.501,635.601,643.001,643.00333,945
04 Mar 20201,640.101,654.301,632.601,644.401,644.40297,251
03 Mar 20201,586.001,650.501,585.901,594.801,594.80446,398
02 Mar 20201,592.801,612.101,576.301,566.701,566.70427,903
01 Mar 20200.000.000.001,564.101,564.10-
28 Feb 20201,646.101,651.001,564.001,642.501,642.50713,044
27 Feb 20201,643.001,662.501,636.701,643.101,643.10560,547
26 Feb 20201,644.001,648.101,636.401,640.001,640.00409
25 Feb 20201,645.101,653.701,632.301,646.901,646.90435
24 Feb 20201,657.001,686.601,650.001,672.401,672.40186
23 Feb 20201,656.001,684.101,654.601,667.501,667.501,646,902
21 Feb 20201,619.301,645.001,619.301,644.601,644.60117
20 Feb 20201,606.501,621.001,603.001,616.601,616.60542
19 Feb 20201,600.601,610.501,599.701,607.501,607.50310
18 Feb 20201,579.801,604.301,579.801,600.001,600.0068
16 Feb 20201,585.101,586.001,583.301,585.801,585.80161,382
14 Feb 20201,575.801,582.701,574.801,582.701,582.7074
13 Feb 20201,570.201,575.101,570.201,575.101,575.1036
12 Feb 20201,565.201,568.701,561.001,567.401,567.40440
11 Feb 20201,570.901,571.101,561.901,565.601,565.60128
10 Feb 20201,569.301,574.701,568.601,574.701,574.70431
09 Feb 20201,575.801,580.201,569.301,577.301,577.30204,217
07 Feb 20201,564.901,571.901,560.501,568.601,568.60110
06 Feb 20201,553.601,565.601,551.601,565.101,565.101,305
05 Feb 20201,553.201,560.701,547.701,557.801,557.80978
04 Feb 20201,577.701,577.701,547.801,550.401,550.401,062
03 Feb 20201,592.901,593.301,568.201,577.201,577.201,095
02 Feb 20201,597.801,598.501,588.601,593.501,593.50372,385
31 Jan 20201,573.401,589.001,570.001,582.901,582.9062,336
30 Jan 20201,576.801,585.001,571.401,583.501,583.50251,274
29 Jan 20201,569.801,569.801,569.801,569.801,569.803
28 Jan 20201,576.401,576.401,569.201,569.201,569.2022
27 Jan 20201,584.301,584.501,576.801,576.801,576.8043
26 Jan 20201,580.501,588.401,578.701,582.301,582.30858,573
24 Jan 20201,556.301,571.101,556.301,571.101,571.1015
23 Jan 20201,553.101,564.601,552.201,564.601,564.6042
22 Jan 20201,549.801,557.101,549.801,555.301,555.3045
21 Jan 20201,559.301,566.201,551.001,556.401,556.40108
19 Jan 20201,557.301,559.101,555.901,557.301,557.3097,444
17 Jan 20201,554.101,558.801,553.601,558.801,558.8098
16 Jan 20201,555.701,556.101,548.501,549.001,549.0011
15 Jan 20201,548.001,553.901,545.601,552.101,552.1032
14 Jan 20201,546.701,546.701,534.901,542.401,542.4048
13 Jan 20201,557.401,558.001,548.401,548.401,548.4016
12 Jan 20201,563.001,563.101,558.901,559.901,559.90207,196
10 Jan 20201,551.201,558.801,545.401,557.501,557.5054
09 Jan 20201,555.701,555.701,543.301,551.701,551.70236
08 Jan 20201,579.701,604.201,552.301,557.401,557.4047
07 Jan 20201,558.301,576.301,558.301,571.801,571.80416
06 Jan 20201,580.001,580.001,560.401,566.201,566.20107
05 Jan 20201,562.701,590.901,562.301,571.301,571.301,601,769
03 Jan 20201,530.101,552.701,530.101,549.201,549.20214
02 Jan 20201,518.101,528.701,518.001,524.501,524.50301
31 Dec 20191,513.801,523.401,513.801,519.501,519.50446
30 Dec 20191,512.601,515.101,510.001,514.501,514.50839
29 Dec 2019------
27 Dec 20191,513.801,513.801,513.801,513.801,513.80126
26 Dec 20191,505.201,512.301,505.001,509.301,509.3052
24 Dec 2019------
23 Dec 20191,482.301,482.501,479.901,482.501,482.50118
22 Dec 2019------
20 Dec 20191,476.701,478.101,474.701,474.701,474.70319
19 Dec 20191,475.901,478.901,473.301,478.201,478.20250
18 Dec 20191,472.601,472.601,472.601,472.601,472.60410
17 Dec 20191,474.101,476.901,474.001,474.601,474.6099
16 Dec 20191,473.801,475.301,473.801,475.001,475.00468
15 Dec 2019------
13 Dec 20191,463.101,475.901,463.101,475.601,475.60955
12 Dec 20191,475.101,483.901,463.701,466.701,466.70393
11 Dec 20191,463.101,475.401,463.101,469.401,469.40367
10 Dec 20191,460.701,467.201,460.701,462.601,462.601,461
09 Dec 20191,458.801,464.201,458.601,459.301,459.30899
08 Dec 2019------
06 Dec 20191,475.001,476.001,458.201,459.101,459.10907
05 Dec 20191,474.701,478.001,472.301,476.901,476.90613
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...