Singapore markets closed

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,735.20-178.80 (-9.34%)
As of 8:49AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20202,022.802,022.802,022.802,022.802,022.80-
16 Sep 20202,044.502,044.502,044.502,044.502,044.50-
15 Sep 20202,040.202,040.202,040.202,040.202,040.20-
14 Sep 20202,037.702,037.702,037.702,037.702,037.70-
13 Sep 2020------
11 Sep 20202,021.102,021.102,021.102,021.102,021.10-
10 Sep 20202,036.702,036.702,036.702,036.702,036.70-
09 Sep 20202,026.002,026.002,026.002,026.002,026.00-
08 Sep 20202,014.902,014.902,014.902,014.902,014.90-
06 Sep 2020------
04 Sep 20202,006.202,006.202,006.202,006.202,006.20-
03 Sep 20202,010.002,010.002,010.002,010.002,010.00-
02 Sep 20202,018.902,018.902,018.902,018.902,018.90-
01 Sep 20202,053.902,053.902,053.902,053.902,053.90-
31 Aug 20202,054.102,054.102,054.102,054.102,054.10-
30 Aug 2020------
28 Aug 20202,045.902,045.902,045.902,045.902,045.90-
27 Aug 20202,008.202,008.202,008.202,008.202,008.20-
26 Aug 20202,029.902,029.902,029.902,029.902,029.90-
25 Aug 20202,000.702,000.702,000.702,000.702,000.70-
24 Aug 20202,017.902,017.902,017.902,017.902,017.90-
23 Aug 2020------
21 Aug 20202,025.202,025.202,025.202,025.202,025.20-
20 Aug 20202,024.802,024.802,024.802,024.802,024.80-
19 Aug 20202,048.202,048.202,048.202,048.202,048.20-
18 Aug 20202,092.302,092.302,092.302,092.302,092.30-
17 Aug 20202,077.202,077.202,077.202,077.202,077.20-
16 Aug 2020------
14 Aug 20202,032.402,032.402,032.402,032.402,032.40-
13 Aug 20202,054.302,054.302,054.302,054.302,054.30-
12 Aug 20202,032.502,032.502,032.502,032.502,032.50-
11 Aug 20202,032.102,032.102,032.102,032.102,032.10-
10 Aug 20202,128.802,128.802,128.802,128.802,128.80-
09 Aug 2020------
07 Aug 20202,117.602,117.602,117.602,117.602,117.60-
06 Aug 20202,159.802,159.802,159.802,159.802,159.80-
05 Aug 20202,137.902,137.902,137.902,137.902,137.90-
04 Aug 20202,107.502,107.502,107.502,107.502,107.50-
03 Aug 20202,072.502,072.502,072.502,072.502,072.50-
02 Aug 20202,071.502,071.502,071.502,071.502,071.50-
31 Jul 20202,071.502,071.502,071.502,071.502,071.50-
30 Jul 20202,051.302,051.302,051.302,051.302,051.30-
29 Jul 20202,061.602,061.602,061.602,061.602,061.60-
28 Jul 20202,050.302,050.302,050.302,050.302,050.30-
27 Jul 20202,042.002,042.002,042.002,042.002,042.00-
26 Jul 20202,010.302,010.302,010.302,010.302,010.30-
24 Jul 20202,010.302,010.302,010.302,010.302,010.30-
23 Jul 20201,999.801,999.801,999.801,999.801,999.80-
22 Jul 20201,971.201,971.201,971.201,971.201,971.20-
21 Jul 20201,943.501,943.501,943.501,943.501,943.50-
20 Jul 20201,912.201,912.201,912.201,912.201,912.20-
19 Jul 20201,905.601,905.601,905.601,905.601,905.60-
17 Jul 20201,905.601,905.601,905.601,905.601,905.60-
16 Jul 20201,898.701,898.701,898.701,898.701,898.70-
15 Jul 20201,914.001,914.001,914.001,914.001,914.00-
14 Jul 20201,914.101,914.101,914.101,914.101,914.10-
13 Jul 20201,916.001,916.001,916.001,916.001,916.00-
12 Jul 20201,902.701,902.701,902.701,902.701,902.70-
10 Jul 20201,902.701,902.701,902.701,902.701,902.70-
09 Jul 20201,904.801,904.801,904.701,904.701,904.70-
08 Jul 20201,921.401,921.401,921.401,921.401,921.40-
07 Jul 20201,900.801,900.801,900.801,900.801,900.80-
06 Jul 20201,879.301,879.301,879.301,879.301,879.30-
05 Jul 20201,872.901,872.901,872.901,872.901,872.90-
02 Jul 20201,872.901,872.901,872.901,872.901,872.90-
01 Jul 20201,862.601,862.601,862.601,862.601,862.60-
30 Jun 20201,881.101,881.101,881.101,881.101,881.10-
29 Jun 20201,860.601,860.601,860.601,860.601,860.60-
28 Jun 20201,859.001,859.001,859.001,859.001,859.00-
26 Jun 20201,859.001,859.001,859.001,859.001,859.00-
25 Jun 20201,849.001,849.001,849.001,849.001,849.00-
24 Jun 20201,853.201,853.201,853.201,853.201,853.20-
23 Jun 20201,857.701,857.701,857.701,857.701,857.70-
22 Jun 20201,842.801,842.801,842.801,842.801,842.80-
21 Jun 20201,830.401,830.401,830.401,830.401,830.40-
19 Jun 20201,830.401,830.401,830.401,830.401,830.40-
18 Jun 20201,810.201,810.201,810.201,810.201,810.20-
17 Jun 20201,815.901,815.901,815.901,815.901,815.90-
16 Jun 20201,816.701,816.701,816.701,816.701,816.70-
15 Jun 20201,806.901,806.901,806.901,806.901,806.90-
14 Jun 20201,816.401,816.401,816.401,816.401,816.40-
12 Jun 20201,816.401,816.401,816.401,816.401,816.40-
11 Jun 20201,819.601,819.601,819.601,819.601,819.60-
10 Jun 20201,802.001,802.001,802.001,802.001,802.00-
09 Jun 20201,803.501,803.501,803.501,803.501,803.50-
08 Jun 20201,787.101,787.101,787.101,787.101,787.10-
07 Jun 20201,764.601,764.601,764.601,764.601,764.60-
05 Jun 20201,764.601,764.601,764.601,764.601,764.60-
04 Jun 20201,807.601,807.601,807.601,807.601,807.60-
03 Jun 20201,780.801,780.801,780.801,780.801,780.80-
02 Jun 20201,807.901,807.901,807.901,807.901,807.90-
01 Jun 20201,821.701,821.701,821.701,821.701,821.70-
31 May 20201,821.401,821.401,821.401,821.401,821.40-
29 May 20201,821.401,821.401,821.401,821.401,821.40-
28 May 20201,797.901,797.901,797.901,797.901,797.90-
27 May 20201,794.401,794.401,794.401,794.401,794.40-
26 May 20201,793.401,793.401,793.401,793.401,793.40-
24 May 20201,819.501,819.501,819.501,819.501,819.50-
22 May 20201,819.501,819.501,819.501,819.501,819.50-
21 May 20201,805.101,805.101,805.101,805.101,805.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...