Singapore markets close in 1 hour 23 minutes

Gold Dec 23 (GCZ23.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,899.40-23.60 (-1.23%)
As of 03:40PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20221,923.001,923.001,923.001,923.001,923.00-
18 May 20221,898.101,898.101,898.101,898.101,898.10-
17 May 20221,900.901,900.901,900.901,900.901,900.90-
16 May 20221,880.001,899.401,880.001,895.401,895.402
13 May 20221,909.001,909.001,889.801,889.801,889.801
12 May 20221,922.001,922.001,906.801,906.801,906.802
11 May 20221,935.801,935.801,935.801,935.801,935.80-
10 May 20221,922.101,922.101,922.101,922.101,922.10-
09 May 20221,939.901,939.901,939.901,939.901,939.90-
06 May 20221,966.001,966.001,964.901,964.901,964.909
05 May 20221,980.001,980.001,957.801,957.801,957.801
04 May 20221,951.601,951.601,951.601,951.601,951.60-
03 May 20221,952.501,952.501,952.501,952.501,952.50-
02 May 20221,944.901,944.901,944.901,944.901,944.90-
29 Apr 20221,992.101,992.101,992.101,992.101,992.10-
28 Apr 20221,971.001,971.001,971.001,971.001,971.00-
27 Apr 20221,967.901,968.701,967.901,967.901,967.901
26 Apr 20221,981.001,983.401,981.001,983.401,983.402
25 Apr 20221,975.601,975.601,975.601,975.601,975.60-
22 Apr 20222,015.602,015.602,015.602,015.602,015.60-
21 Apr 20222,028.002,041.202,028.002,028.302,028.302
20 Apr 20222,024.002,033.502,024.002,033.502,033.509
19 Apr 20222,051.002,051.002,035.702,035.702,035.701
18 Apr 20222,062.602,062.602,062.602,062.602,062.60-
14 Apr 20222,050.002,050.002,050.002,050.002,050.00-
13 Apr 20222,059.502,059.502,059.502,059.502,059.50-
12 Apr 20222,050.702,050.702,050.702,050.702,050.70-
11 Apr 20222,022.702,022.702,022.702,022.702,022.70-
08 Apr 20222,028.002,028.002,018.602,018.602,018.606
07 Apr 20222,010.002,010.502,010.002,010.502,010.502
06 Apr 20221,995.401,995.401,995.401,995.401,995.40-
05 Apr 20221,999.501,999.501,999.501,999.501,999.5066
04 Apr 20221,999.201,999.201,999.201,999.201,999.20-
01 Apr 20222,012.002,012.001,987.901,987.901,987.902
31 Mar 20222,016.802,016.802,016.802,016.802,016.802
30 Mar 20222,000.602,000.602,000.602,000.602,000.60-
29 Mar 20221,956.001,980.301,956.001,980.301,980.302
28 Mar 20222,007.902,007.902,007.902,007.902,007.90-
25 Mar 20222,020.602,020.602,020.602,020.602,020.60-
24 Mar 20222,037.002,037.002,024.402,024.402,024.402
23 Mar 20221,993.801,993.801,993.801,993.801,993.80-
22 Mar 20221,976.401,976.401,976.401,976.401,976.40-
21 Mar 20221,971.101,981.201,971.101,981.201,981.202
18 Mar 20221,977.501,977.501,977.501,977.501,977.50-
17 Mar 20222,006.502,006.501,990.201,990.201,990.201
16 Mar 20221,954.201,954.201,954.201,954.201,954.20-
15 Mar 20221,969.601,974.101,969.601,974.101,974.103
14 Mar 20222,005.502,005.502,005.502,005.502,005.50-
11 Mar 20222,029.102,029.102,029.102,029.102,029.10-
10 Mar 20222,061.002,061.002,044.202,044.202,044.206
09 Mar 20222,080.102,080.102,029.502,029.502,029.5017
08 Mar 20222,083.902,083.902,083.902,083.902,083.90162
07 Mar 20222,035.002,042.602,030.002,036.602,036.6025
04 Mar 20222,008.402,008.402,008.402,008.402,008.40-
03 Mar 20221,978.101,978.101,978.101,978.101,978.107
02 Mar 20221,963.001,963.301,963.001,963.301,963.301
01 Mar 20221,982.901,982.901,982.901,982.901,982.90-
28 Feb 20221,940.801,940.801,940.801,940.801,940.80-
25 Feb 20221,929.001,929.001,929.001,929.001,929.00-
24 Feb 20221,967.001,967.001,967.001,967.001,967.00-
23 Feb 20221,952.501,952.501,952.501,952.501,952.50-
22 Feb 20221,949.801,949.801,949.801,949.801,949.80-
18 Feb 20221,942.901,942.901,942.901,942.901,942.90-
17 Feb 20221,945.301,945.301,945.301,945.301,945.30-
16 Feb 20221,915.701,915.701,915.701,915.701,915.70-
15 Feb 20221,900.001,901.301,900.001,901.301,901.301
14 Feb 20221,915.301,915.301,915.301,915.301,915.30-
11 Feb 20221,886.901,900.001,886.901,886.901,886.90-
10 Feb 20221,880.501,880.501,880.501,880.501,880.50-
09 Feb 20221,875.501,875.501,875.501,875.501,875.50-
08 Feb 20221,866.701,866.701,866.701,866.701,866.70-
07 Feb 20221,859.701,859.701,859.701,859.701,859.70-
04 Feb 20221,846.301,846.301,846.301,846.301,846.30-
03 Feb 20221,840.701,840.701,840.701,840.701,840.70-
02 Feb 20221,845.701,845.701,845.701,845.701,845.7021
01 Feb 20221,837.101,837.101,837.101,837.101,837.10-
31 Jan 20221,832.101,832.101,832.101,832.101,832.102
28 Jan 20221,830.001,830.001,821.301,821.301,821.30-
27 Jan 20221,828.801,828.801,828.801,828.801,828.80-
26 Jan 20221,870.001,870.001,863.201,863.201,863.203
25 Jan 20221,886.101,886.101,886.101,886.101,886.10-
24 Jan 20221,875.101,875.101,875.101,875.101,875.10-
21 Jan 20221,864.901,864.901,864.901,864.901,864.902
20 Jan 20221,875.801,875.801,875.801,875.801,875.802
19 Jan 20221,875.001,876.101,874.801,876.101,876.108
18 Jan 20221,851.801,851.801,845.101,845.101,845.10-
14 Jan 20221,847.601,847.601,847.601,847.601,847.60-
13 Jan 20221,852.201,852.201,852.201,852.201,852.20-
12 Jan 20221,857.901,857.901,857.901,857.901,857.90-
11 Jan 20221,848.601,848.601,848.601,848.601,848.603
10 Jan 20221,824.401,829.301,824.401,829.301,829.30-
07 Jan 20221,827.501,827.501,827.501,827.501,827.501
06 Jan 20221,823.901,823.901,819.301,819.301,819.301
05 Jan 20221,846.301,855.401,846.301,855.401,855.40-
04 Jan 20221,845.501,845.501,845.501,845.501,845.50-
03 Jan 20221,830.801,830.801,830.801,830.801,830.80-
31 Dec 20211,859.601,859.601,859.601,859.601,859.602
30 Dec 20211,839.901,844.801,839.901,844.801,844.802
29 Dec 20211,836.301,836.301,836.301,836.301,836.30-
28 Dec 20211,850.001,850.001,840.901,840.901,840.902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...