Singapore markets closed

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,845.10-83.10 (-4.31%)
As of 08:40AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20221,919.301,919.301,919.301,919.301,919.30-
12 Aug 20221,936.601,936.601,936.601,936.601,936.60-
11 Aug 20221,928.201,928.201,928.201,928.201,928.20-
10 Aug 20221,934.201,934.201,934.201,934.201,934.20-
09 Aug 20221,934.001,934.001,934.001,934.001,934.00-
08 Aug 20221,926.401,926.401,926.401,926.401,926.40-
05 Aug 20221,911.101,911.101,911.101,911.101,911.10-
04 Aug 20221,924.401,924.401,924.401,924.401,924.40-
03 Aug 20221,894.401,894.401,894.401,894.401,894.402
02 Aug 20221,905.201,905.201,905.201,905.201,905.20-
01 Aug 20221,901.201,901.201,901.201,901.201,901.20-
29 Jul 20221,894.401,894.401,894.401,894.401,894.40-
28 Jul 20221,881.301,881.301,881.301,881.301,881.30-
27 Jul 20221,850.601,850.601,850.601,850.601,850.60-
26 Jul 20221,849.001,849.001,849.001,849.001,849.00-
25 Jul 20221,851.401,851.401,851.401,851.401,851.40-
22 Jul 20221,859.501,859.501,859.501,859.501,859.50-
21 Jul 20221,846.301,846.301,846.301,846.301,846.30-
20 Jul 20221,833.201,833.201,833.201,833.201,833.20-
19 Jul 20221,844.301,844.301,844.301,844.301,844.30-
18 Jul 20221,845.301,845.301,845.301,845.301,845.30-
15 Jul 20221,834.101,834.101,834.101,834.101,834.10-
14 Jul 20221,838.201,838.201,838.201,838.201,838.20-
13 Jul 20221,845.101,867.201,845.101,867.201,867.2033
12 Jul 20221,864.001,864.001,855.701,855.701,855.7065
11 Jul 20221,862.801,862.801,862.801,862.801,862.80-
08 Jul 20221,872.601,872.601,872.601,872.601,872.60-
07 Jul 20221,868.701,869.001,858.501,868.701,868.703
06 Jul 20221,865.001,865.001,865.001,865.001,865.002
05 Jul 20221,897.601,897.601,897.601,897.601,897.60-
04 Jul 2022------
01 Jul 20221,939.301,939.301,939.301,939.301,939.30-
30 Jun 20221,947.501,947.501,947.501,947.501,947.50-
29 Jun 20221,958.901,958.901,958.901,958.901,958.90-
28 Jun 20221,963.401,963.401,963.401,963.401,963.40-
27 Jun 20221,966.001,966.001,966.001,966.001,966.00-
24 Jun 20221,970.401,970.401,970.401,970.401,970.40-
23 Jun 20221,970.301,970.301,970.301,970.301,970.30-
22 Jun 20221,979.801,979.801,979.801,979.801,979.80-
21 Jun 20221,985.001,985.001,982.101,982.101,982.103
20 Jun 2022------
17 Jun 20221,983.901,983.901,983.901,983.901,983.90-
16 Jun 20221,992.401,992.401,992.401,992.401,992.40-
15 Jun 20221,959.801,959.801,959.801,959.801,959.80-
14 Jun 20221,953.801,953.801,950.301,953.801,953.804
13 Jun 20221,969.801,969.801,969.801,969.801,969.80-
10 Jun 20222,010.702,010.702,010.702,010.702,010.70-
09 Jun 20221,982.201,982.201,982.201,982.201,982.20-
08 Jun 20221,984.501,984.501,984.501,984.501,984.50-
07 Jun 20221,980.401,980.401,980.401,980.401,980.40-
06 Jun 20221,971.001,971.001,971.001,971.001,971.00-
03 Jun 20221,976.501,976.501,976.501,976.501,976.50-
02 Jun 20221,997.301,997.301,997.301,997.301,997.30-
01 Jun 20221,974.401,974.401,974.401,974.401,974.40-
31 May 20221,972.801,972.801,972.801,972.801,972.80-
30 May 2022------
27 May 20221,981.101,981.101,981.101,981.101,981.10-
26 May 20221,977.301,977.301,977.301,977.301,977.30-
25 May 20221,976.201,976.201,976.201,976.201,976.20-
24 May 20221,994.901,994.901,994.901,994.901,994.90-
23 May 20221,977.601,977.601,977.601,977.601,977.60-
20 May 20221,972.601,972.601,972.601,972.601,972.60-
19 May 20221,972.301,972.301,972.301,972.301,972.30-
18 May 20221,947.401,947.401,947.401,947.401,947.40-
17 May 20221,950.201,950.201,950.201,950.201,950.20-
16 May 20221,944.701,944.701,944.701,944.701,944.70-
13 May 20221,922.701,939.101,922.701,939.101,939.101
12 May 20221,956.101,956.101,956.101,956.101,956.10-
11 May 20221,985.101,985.101,985.101,985.101,985.10-
10 May 20221,971.401,971.401,971.401,971.401,971.40-
09 May 20221,989.201,989.201,989.201,989.201,989.20-
06 May 20222,014.202,014.202,014.202,014.202,014.20-
05 May 20222,007.102,007.102,007.102,007.102,007.10-
04 May 20222,000.902,000.902,000.902,000.902,000.90-
03 May 20222,001.802,001.802,001.802,001.802,001.80-
02 May 20221,994.201,994.201,994.201,994.201,994.20-
29 Apr 20222,041.402,041.402,041.402,041.402,041.40-
28 Apr 20222,020.302,020.302,020.302,020.302,020.30-
27 Apr 20222,017.202,017.202,017.202,017.202,017.20-
26 Apr 20222,032.702,032.702,032.702,032.702,032.70-
25 Apr 20222,024.902,024.902,024.902,024.902,024.90-
22 Apr 20222,064.902,064.902,064.902,064.902,064.90-
21 Apr 20222,077.602,077.602,077.602,077.602,077.60-
20 Apr 20222,082.802,082.802,082.802,082.802,082.80-
19 Apr 20222,085.002,085.002,085.002,085.002,085.00-
18 Apr 20222,111.902,111.902,111.902,111.902,111.90-
14 Apr 20222,099.302,099.302,099.302,099.302,099.30-
13 Apr 20222,108.802,108.802,108.802,108.802,108.80-
12 Apr 20222,100.002,100.002,100.002,100.002,100.00-
11 Apr 20222,062.202,062.202,062.202,062.202,062.20-
08 Apr 20222,058.102,058.102,058.102,058.102,058.10-
07 Apr 20222,050.002,050.002,050.002,050.002,050.00-
06 Apr 20222,034.902,034.902,034.902,034.902,034.90-
05 Apr 20222,039.002,039.002,039.002,039.002,039.00-
04 Apr 20222,038.702,038.702,038.702,038.702,038.70-
01 Apr 20222,027.402,027.402,027.402,027.402,027.40-
31 Mar 20222,056.302,056.302,056.302,056.302,056.30-
30 Mar 20222,040.102,040.102,040.102,040.102,040.10-
29 Mar 20222,019.802,019.802,019.802,019.802,019.80-
28 Mar 20222,047.402,047.402,047.402,047.402,047.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...