Singapore Markets closed

Gold Aug 22 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,857.30+3.40 (+0.18%)
As of 04:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221,848.301,860.701,845.901,851.301,851.30123,355
26 May 20221,840.401,847.401,840.401,847.401,847.40123,355
25 May 20221,846.201,846.201,846.201,846.201,846.20-
24 May 20221,852.501,867.001,852.501,865.101,865.1033
23 May 20221,846.301,863.001,845.801,847.801,847.80216
22 May 2022------
20 May 20221,839.101,841.801,836.301,841.801,841.80110
19 May 20221,810.901,841.201,810.701,841.201,841.20138
18 May 20221,815.001,819.701,805.001,815.901,815.90311
17 May 20221,824.901,828.601,816.701,818.201,818.20121
16 May 20221,790.501,813.501,787.001,813.501,813.5034
15 May 2022------
13 May 20221,825.001,825.001,807.401,807.401,807.40335
12 May 20221,849.801,851.901,822.201,823.801,823.80153
11 May 20221,841.501,852.601,841.001,852.601,852.60892
10 May 20221,839.901,839.901,839.901,839.901,839.901,540
09 May 20221,866.601,867.501,854.001,857.101,857.10304
08 May 2022------
06 May 20221,874.701,890.301,871.501,881.201,881.20214
05 May 20221,897.001,904.301,874.001,874.001,874.0080
04 May 20221,867.001,867.001,867.001,867.001,867.001
03 May 20221,868.801,868.801,868.801,868.801,868.80466
02 May 20221,896.701,896.801,853.001,861.801,861.80385
01 May 2022------
29 Apr 20221,902.701,918.201,902.401,909.301,909.30132
28 Apr 20221,883.801,893.001,872.901,888.701,888.70513
27 Apr 20221,897.801,900.601,882.201,885.901,885.901,786
26 Apr 20221,900.501,909.101,894.001,901.401,901.40302
25 Apr 20221,925.001,925.001,889.301,893.201,893.20748
24 Apr 2022------
22 Apr 20221,949.601,950.401,930.201,931.001,931.00178
21 Apr 20221,942.501,944.901,942.501,944.901,944.904
20 Apr 20221,945.501,953.601,945.501,952.301,952.30621
19 Apr 20221,973.801,978.301,945.701,955.701,955.70130
18 Apr 20221,973.401,997.101,972.801,982.901,982.90196
17 Apr 2022------
14 Apr 20221,977.201,978.701,963.001,970.901,970.90101
13 Apr 20221,969.501,981.001,969.501,981.001,981.00204
12 Apr 20221,952.501,977.101,950.601,972.101,972.10246
11 Apr 20221,946.601,968.401,941.801,944.301,944.30163
10 Apr 2022------
08 Apr 20221,928.801,947.701,928.801,941.601,941.60153
07 Apr 20221,919.501,934.801,919.501,933.801,933.80311
06 Apr 20221,916.701,931.801,916.701,918.401,918.40138
05 Apr 20221,927.101,943.501,918.401,922.901,922.90412
04 Apr 20221,921.201,936.101,915.601,929.201,929.20371
03 Apr 2022------
01 Apr 20221,935.001,938.001,917.001,919.101,919.101,016
31 Mar 20221,933.501,949.901,919.101,949.201,949.203,617
30 Mar 20221,918.401,937.001,914.501,933.501,933.5017,765
29 Mar 20221,893.501,912.001,893.501,912.001,912.00128,051
28 Mar 20221,932.601,939.601,932.601,939.601,939.607
27 Mar 2022------
25 Mar 20221,953.801,953.801,953.801,953.801,953.8083
24 Mar 20221,963.601,964.001,961.601,961.601,961.608
23 Mar 20221,936.601,936.601,936.601,936.601,936.60204
22 Mar 20221,920.701,920.701,920.701,920.701,920.7026
21 Mar 20221,925.401,928.601,925.001,928.601,928.605
20 Mar 2022------
18 Mar 20221,934.501,939.301,928.201,928.201,928.2028
17 Mar 20221,933.901,947.201,933.901,942.101,942.1039
16 Mar 20221,922.401,922.401,907.201,908.001,908.00104
15 Mar 20221,939.801,939.901,910.701,928.501,928.5071
14 Mar 20221,976.501,977.701,959.601,959.601,959.60145
13 Mar 2022------
11 Mar 20221,985.001,996.001,959.901,982.701,982.70865
10 Mar 20221,978.102,010.501,978.101,998.101,998.10670
09 Mar 20222,053.602,063.001,980.801,985.901,985.901,022
08 Mar 20221,999.402,072.001,998.002,040.102,040.101,813
07 Mar 20221,989.002,001.101,963.001,993.901,993.902,516
06 Mar 2022------
04 Mar 20221,937.001,970.901,935.601,965.101,965.1047
03 Mar 20221,930.501,940.301,924.801,934.401,934.40122
02 Mar 20221,945.601,948.201,919.801,920.901,920.90109
01 Mar 20221,908.301,942.401,903.801,942.401,942.40547
28 Feb 20221,928.301,928.401,894.201,899.401,899.40390
27 Feb 2022------
25 Feb 20221,906.901,920.001,883.601,886.501,886.50586
24 Feb 20221,911.901,972.501,911.701,925.101,925.102,706
23 Feb 20221,896.601,910.601,895.701,909.201,909.2073
22 Feb 20221,908.101,912.001,890.801,906.101,906.10173
20 Feb 2022------
18 Feb 20221,899.401,899.401,890.701,898.601,898.6051
17 Feb 20221,876.301,900.701,876.201,900.701,900.70393
16 Feb 20221,858.701,870.201,856.301,870.201,870.2034
15 Feb 20221,872.601,879.701,847.401,854.801,854.8086
14 Feb 20221,861.801,870.601,854.601,868.001,868.0079
13 Feb 2022------
11 Feb 20221,822.001,864.801,822.001,840.801,840.80181
10 Feb 20221,833.301,842.101,820.801,836.201,836.20365
09 Feb 20221,825.401,835.201,825.301,835.201,835.20683
08 Feb 20221,818.901,827.601,815.001,826.601,826.60108
07 Feb 20221,812.201,821.301,809.101,820.601,820.60601
06 Feb 2022------
04 Feb 20221,806.001,813.701,792.501,806.601,806.60571
03 Feb 20221,805.801,808.101,787.901,803.001,803.00466
02 Feb 20221,797.801,810.101,795.101,809.201,809.201,690
01 Feb 20221,797.201,806.101,797.101,800.301,800.30223
31 Jan 20221,788.501,798.501,785.101,795.001,795.001,735
30 Jan 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...