Singapore markets open in 3 hours 36 minutes

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,500.00-12.20 (-0.49%)
As of 06:25PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20242,500.002,512.202,500.002,512.202,512.203
12 Apr 20242,516.302,516.302,502.402,502.402,502.403
11 Apr 20242,499.802,499.802,499.802,499.802,499.8054
10 Apr 20242,475.202,475.202,475.202,475.202,475.20-
09 Apr 20242,500.002,500.002,485.202,485.502,485.5018
08 Apr 20242,473.102,473.102,473.102,473.102,473.10-
05 Apr 20242,466.502,466.502,466.502,466.502,466.505
04 Apr 20242,427.902,427.902,427.902,427.902,427.90100
03 Apr 20242,434.002,434.002,434.002,434.002,434.00200
02 Apr 20242,387.302,399.902,387.302,399.902,399.909
01 Apr 20242,373.402,373.402,373.402,373.402,373.405
28 Mar 20242,340.002,351.702,340.002,351.702,351.708
27 Mar 20242,324.102,324.102,324.102,324.102,324.109
26 Mar 20242,310.502,310.502,310.502,310.502,310.50-
25 Mar 20242,308.802,308.802,308.802,308.802,308.802
22 Mar 20242,291.702,291.702,291.702,291.702,291.70-
21 Mar 20242,317.502,317.502,317.302,317.302,317.303
20 Mar 20242,290.002,320.002,290.002,293.002,293.003
19 Mar 20242,292.402,292.402,291.402,292.402,292.403
18 Mar 20242,296.902,296.902,296.902,296.902,296.906
15 Mar 20242,292.802,292.802,292.802,292.802,292.802
14 Mar 20242,303.102,303.102,297.802,297.802,297.801
13 Mar 20242,292.502,310.402,292.502,310.402,310.402
12 Mar 20242,300.002,300.002,288.502,294.702,294.7015
11 Mar 20242,316.002,316.002,316.002,316.002,316.007
08 Mar 20242,309.502,326.802,309.502,311.702,311.702
07 Mar 20242,290.802,292.702,290.802,290.802,290.8056
06 Mar 20242,266.102,283.602,266.102,283.602,283.601
05 Mar 20242,261.402,268.002,261.402,267.302,267.3028
04 Mar 20242,251.102,251.102,251.102,251.102,251.101
01 Mar 20242,218.502,218.502,218.502,218.502,218.50-
29 Feb 20242,174.602,176.902,174.602,176.902,176.902
28 Feb 20242,164.802,164.802,164.802,164.802,164.80-
27 Feb 20242,166.102,166.102,166.102,166.102,166.10-
26 Feb 20242,160.102,160.102,160.102,160.102,160.10-
23 Feb 20242,169.802,169.802,169.802,169.802,169.802
22 Feb 20242,150.702,150.702,150.702,150.702,150.702
21 Feb 20242,153.802,153.802,153.802,153.802,153.80-
20 Feb 20242,158.602,158.602,158.602,158.602,158.60-
16 Feb 20242,140.002,143.302,140.002,143.302,143.302
15 Feb 20242,133.402,133.402,133.402,133.402,133.40-
14 Feb 20242,122.402,123.002,120.702,123.002,123.002
13 Feb 20242,132.202,132.202,125.302,125.302,125.305
12 Feb 20242,149.102,149.102,149.102,149.102,149.10-
09 Feb 20242,154.202,154.202,154.202,154.202,154.20465
08 Feb 20242,162.802,162.802,162.802,162.802,162.80-
07 Feb 20242,166.102,166.102,166.102,166.102,166.10-
06 Feb 20242,166.002,166.002,166.002,166.002,166.002
05 Feb 20242,157.902,157.902,157.902,157.902,157.9019
02 Feb 20242,166.602,167.802,166.602,167.802,167.8018
01 Feb 20242,181.602,181.602,181.602,181.602,181.602
31 Jan 20242,177.902,177.902,177.902,177.902,177.908
30 Jan 20242,163.302,163.302,163.302,163.302,163.301
29 Jan 20242,156.102,156.102,156.102,156.102,156.10-
26 Jan 20242,147.502,147.502,147.502,147.502,147.50-
25 Jan 20242,147.502,147.502,147.502,147.502,147.50-
24 Jan 20242,146.302,146.302,146.302,146.302,146.30-
23 Jan 20242,156.202,156.202,156.202,156.202,156.20180
22 Jan 20242,152.402,152.402,152.402,152.402,152.40-
19 Jan 20242,159.402,159.402,159.402,159.402,159.40-
18 Jan 20242,150.902,150.902,150.902,150.902,150.9063
17 Jan 20242,135.902,135.902,135.902,135.902,135.90-
16 Jan 20242,158.102,158.102,158.102,158.102,158.10-
12 Jan 20242,179.402,179.402,179.402,179.402,179.402
11 Jan 20242,150.202,150.202,150.202,150.202,150.20-
10 Jan 20242,159.402,159.402,159.402,159.402,159.401
09 Jan 20242,164.902,164.902,164.902,164.902,164.90-
08 Jan 20242,164.902,164.902,164.902,164.902,164.90-
05 Jan 20242,181.502,181.502,181.502,181.502,181.50-
04 Jan 20242,181.602,181.602,181.602,181.602,181.6080
03 Jan 20242,174.202,174.202,174.202,174.202,174.20-
02 Jan 20242,204.802,204.802,204.802,204.802,204.802
29 Dec 20232,203.102,203.102,203.102,203.102,203.10-
28 Dec 20232,214.802,214.802,214.802,214.802,214.80-
27 Dec 20232,223.802,223.802,223.802,223.802,223.80-
26 Dec 20232,200.502,200.502,200.502,200.502,200.50-
22 Dec 20232,199.802,199.802,199.802,199.802,199.80-
21 Dec 20232,182.202,182.202,182.202,182.202,182.20-
20 Dec 20232,179.302,179.302,179.302,179.302,179.30-
19 Dec 20232,184.702,184.702,184.702,184.702,184.70-
18 Dec 20232,176.202,176.602,172.402,172.402,172.405
15 Dec 20232,167.802,167.802,166.602,167.802,167.805
14 Dec 20232,176.502,176.502,176.502,176.502,176.5012
13 Dec 20232,133.502,155.702,133.502,133.502,133.508
12 Dec 20232,132.102,132.102,129.602,129.602,129.6041
11 Dec 20232,131.502,131.502,131.502,131.502,131.504
08 Dec 20232,148.702,152.502,148.702,152.502,152.502
07 Dec 20232,183.402,183.402,183.402,183.402,183.402
06 Dec 20232,184.502,187.802,171.602,184.502,184.5024
05 Dec 20232,170.902,173.802,165.202,172.802,172.8011
04 Dec 20232,250.002,275.002,181.302,181.302,181.307
01 Dec 20232,230.502,230.502,230.502,230.502,230.50-
30 Nov 20232,198.702,198.702,198.702,198.702,198.70-
29 Nov 20232,208.702,208.702,208.702,208.702,208.701
28 Nov 20232,203.602,203.602,203.602,203.602,203.603
27 Nov 20232,176.702,176.702,176.702,176.702,176.702
24 Nov 20232,166.602,166.602,166.602,166.602,166.601
23 Nov 2023------
22 Nov 20232,156.502,156.502,156.502,156.502,156.50-
21 Nov 20232,163.302,163.302,163.302,163.302,163.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...