GCZ23.CMX - Gold Dec 23

COMEX - COMEX Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 May 20231,998.802,006.301,988.601,999.501,999.50656
29 May 2023------
26 May 20231,998.602,012.401,992.702,001.402,001.403,258
25 May 20232,016.502,021.401,996.002,000.502,000.503,258
24 May 20232,034.502,043.202,014.702,020.802,020.803,256
23 May 20232,029.802,033.402,011.602,030.302,030.301,342
22 May 20232,039.302,039.402,026.802,033.202,033.201,936
19 May 20232,016.602,042.802,012.202,037.302,037.302,048
18 May 20232,042.402,043.602,010.402,015.702,015.702,486
17 May 20232,049.502,052.802,035.002,041.402,041.402,356
16 May 20232,076.202,079.502,046.002,049.602,049.601,934
15 May 20232,068.802,084.402,068.802,079.802,079.802,207
12 May 20232,078.902,083.902,062.802,076.402,076.401,681
11 May 20232,096.002,102.302,074.402,077.102,077.104,337
10 May 20232,100.002,112.402,085.802,094.302,094.304,116
09 May 20232,084.902,102.002,083.802,100.002,100.003,109
08 May 20232,080.202,094.002,079.402,090.202,090.203,475
05 May 20232,113.902,116.102,063.302,081.402,081.405,970
04 May 20232,116.202,129.702,094.902,112.002,112.003,902
03 May 20232,081.602,105.502,075.202,093.502,093.503,210
02 May 20232,046.402,083.802,045.402,079.602,079.602,685
01 May 20232,050.602,071.102,041.602,048.402,048.40882
28 Apr 20232,050.102,058.502,042.402,054.502,054.501,154
27 Apr 20232,053.702,066.902,037.202,054.102,054.101,368
26 Apr 20232,064.002,075.002,048.602,051.102,051.101,156
25 Apr 20232,056.802,069.002,042.902,059.902,059.901,212
24 Apr 20232,048.202,056.702,041.202,055.302,055.301,317
21 Apr 20232,067.602,070.102,037.802,046.002,046.00823
20 Apr 20232,062.102,079.002,058.002,074.402,074.40877
19 Apr 20232,070.002,072.402,036.802,062.302,062.301,104
18 Apr 20232,061.802,079.202,059.602,075.002,075.00499
17 Apr 20232,071.102,082.502,051.002,062.202,062.20971
14 Apr 20232,108.802,115.302,061.502,071.202,071.202,410
13 Apr 20232,085.602,117.102,085.602,110.102,110.102,180
12 Apr 20232,074.102,095.702,070.602,079.702,079.702,915
11 Apr 20232,059.602,076.102,057.002,073.302,073.302,002
10 Apr 20232,059.602,072.702,050.202,056.802,056.802,780
06 Apr 20232,083.902,089.302,070.202,078.402,078.40-
05 Apr 20232,092.402,101.002,079.202,087.502,087.503,578
04 Apr 20232,054.402,095.002,048.002,091.402,091.403,682
03 Apr 20232,032.302,060.602,019.602,054.102,054.101,635
31 Mar 20232,050.002,057.602,038.302,039.002,039.002,027
30 Mar 20232,033.402,055.202,023.802,051.802,051.80815
29 Mar 20232,043.302,043.302,028.502,035.602,035.60340
28 Mar 20232,032.102,044.402,018.202,041.302,041.301,045
27 Mar 20232,042.202,047.102,013.602,021.502,021.501,217
24 Mar 20232,059.602,068.002,044.802,049.802,049.801,681
23 Mar 20232,036.102,072.002,035.702,062.802,062.801,677
22 Mar 20232,014.002,049.002,003.902,017.302,017.30933
21 Mar 20232,048.602,051.202,008.002,008.402,008.401,532
20 Mar 20232,057.002,077.202,036.602,047.602,047.601,991
17 Mar 20231,991.002,057.701,991.002,038.802,038.802,002
16 Mar 20231,987.501,999.301,974.901,988.801,988.801,271
15 Mar 20231,973.702,002.001,957.201,992.301,992.301,694
14 Mar 20231,980.001,982.401,966.101,977.101,977.101,460
13 Mar 20231,947.501,983.501,947.001,981.801,981.803,347
10 Mar 20231,909.001,945.001,904.101,938.001,938.001,448
09 Mar 20231,889.301,911.201,888.801,906.901,906.90696
08 Mar 20231,888.101,899.601,885.201,891.101,891.10962
07 Mar 20231,922.601,926.101,888.801,891.201,891.201,687
06 Mar 20231,930.001,930.701,922.101,924.901,924.90362
03 Mar 20231,916.501,933.201,915.301,925.601,925.601,085
02 Mar 20231,910.201,915.901,907.501,911.501,911.50400
01 Mar 20231,901.701,920.001,901.701,916.501,916.50523
28 Feb 20231,889.201,908.101,883.801,907.101,907.10463
27 Feb 20231,886.801,896.001,885.001,894.901,894.90231
24 Feb 20231,903.301,903.901,886.201,886.901,886.90406
23 Feb 20231,903.101,910.001,895.601,896.401,896.40189
22 Feb 20231,913.801,920.001,902.401,910.801,910.80796
21 Feb 20231,922.901,924.401,910.101,912.001,912.00275
17 Feb 20231,910.001,922.001,897.401,919.501,919.50217
16 Feb 20231,917.101,923.701,906.801,921.001,921.00222
15 Feb 20231,937.501,939.501,910.001,914.601,914.601,184
14 Feb 20231,934.801,947.201,922.501,934.701,934.70210
13 Feb 20231,944.001,944.001,930.401,932.201,932.20227
10 Feb 20231,939.301,950.801,933.101,943.101,943.10152
09 Feb 20231,958.601,969.201,940.001,947.001,947.00308
08 Feb 20231,953.101,962.001,953.001,958.901,958.90313
07 Feb 20231,950.001,962.201,945.001,952.701,952.70304
06 Feb 20231,941.101,958.001,940.401,947.001,947.00712
03 Feb 20231,997.001,998.501,943.401,944.201,944.20782
02 Feb 20232,037.002,042.001,993.801,998.501,998.501,178
01 Feb 20232,009.502,036.402,004.002,010.802,010.80802
31 Jan 20232,007.102,013.701,985.002,013.102,013.10630
30 Jan 20232,013.002,017.502,004.302,006.802,006.80144
27 Jan 20232,008.502,018.702,003.702,013.002,013.00276
26 Jan 20232,028.202,028.202,008.002,014.002,014.00666
25 Jan 20232,021.302,032.402,007.902,027.402,027.401,440
24 Jan 20232,016.502,025.202,004.702,020.302,020.304,234
23 Jan 20232,008.402,015.501,994.902,011.602,011.601,858
20 Jan 20232,016.202,020.002,005.702,010.402,010.402,409
19 Jan 20231,985.902,017.901,985.902,006.402,006.40976
18 Jan 20231,988.402,010.001,983.501,990.601,990.60392
17 Jan 20232,004.402,014.501,990.601,993.601,993.60591
16 Jan 20232,004.402,014.501,999.902,001.402,001.401,616
13 Jan 20231,982.602,008.201,980.402,005.302,005.301,616
12 Jan 20231,968.401,985.101,964.201,981.201,981.20940
11 Jan 20231,968.901,970.101,954.101,961.301,961.301,597
10 Jan 20231,962.301,966.801,958.401,959.101,959.10850
09 Jan 20231,956.001,967.801,956.001,959.801,959.80811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...