UK Markets close in 34 mins

Gold Aug 22 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,743.60+7.10 (+0.41%)
As of 10:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20221,737.201,748.201,734.701,743.401,743.40107,877
06 Jul 20221,762.501,768.001,734.001,734.901,734.9064
05 Jul 20221,805.401,805.401,761.801,761.801,761.8064
04 Jul 2022------
03 Jul 2022------
01 Jul 20221,795.501,806.101,791.601,798.901,798.9077
30 Jun 20221,809.601,817.301,801.001,804.101,804.10328
29 Jun 20221,818.301,830.301,812.801,813.701,813.70173
28 Jun 20221,824.201,826.001,817.501,817.501,817.50391
27 Jun 20221,830.501,830.701,819.901,820.901,820.9077
26 Jun 2022------
24 Jun 20221,820.501,826.501,815.801,826.501,826.5061
23 Jun 20221,835.501,841.201,825.701,825.701,825.709
22 Jun 20221,829.501,842.701,821.601,834.301,834.30115
21 Jun 20221,835.301,838.601,830.101,834.601,834.60216
20 Jun 2022------
19 Jun 2022------
17 Jun 20221,853.701,853.701,833.601,835.601,835.60170
16 Jun 20221,819.201,850.601,814.901,845.701,845.70136
15 Jun 20221,814.101,839.001,810.801,815.301,815.30108
14 Jun 20221,825.001,825.501,805.301,809.501,809.50536
13 Jun 20221,873.801,873.801,818.701,828.001,828.00127
12 Jun 2022------
10 Jun 20221,842.701,875.601,823.901,871.501,871.501,490
09 Jun 20221,846.101,850.101,837.901,848.801,848.80159
08 Jun 20221,844.801,855.001,844.401,851.901,851.90218
07 Jun 20221,836.901,851.601,835.001,847.501,847.501,168
06 Jun 20221,849.001,854.101,839.201,839.201,839.20142
05 Jun 2022------
03 Jun 20221,867.601,871.801,845.401,845.401,845.4053
02 Jun 20221,845.401,868.701,842.101,866.501,866.50551
01 Jun 20221,831.001,847.901,825.301,843.301,843.301,623
31 May 20221,850.301,862.101,832.801,842.701,842.704,073
30 May 2022------
29 May 2022------
27 May 20221,848.301,860.701,845.901,851.301,851.3030,091
26 May 20221,840.401,847.401,840.401,847.401,847.40123,355
25 May 20221,846.201,846.201,846.201,846.201,846.20-
24 May 20221,852.501,867.001,852.501,865.101,865.1033
23 May 20221,846.301,863.001,845.801,847.801,847.80216
22 May 2022------
20 May 20221,839.101,841.801,836.301,841.801,841.80110
19 May 20221,810.901,841.201,810.701,841.201,841.20138
18 May 20221,815.001,819.701,805.001,815.901,815.90311
17 May 20221,824.901,828.601,816.701,818.201,818.20121
16 May 20221,790.501,813.501,787.001,813.501,813.5034
15 May 2022------
13 May 20221,825.001,825.001,807.401,807.401,807.40335
12 May 20221,849.801,851.901,822.201,823.801,823.80153
11 May 20221,841.501,852.601,841.001,852.601,852.60892
10 May 20221,839.901,839.901,839.901,839.901,839.901,540
09 May 20221,866.601,867.501,854.001,857.101,857.10304
08 May 2022------
06 May 20221,874.701,890.301,871.501,881.201,881.20214
05 May 20221,897.001,904.301,874.001,874.001,874.0080
04 May 20221,867.001,867.001,867.001,867.001,867.001
03 May 20221,868.801,868.801,868.801,868.801,868.80466
02 May 20221,896.701,896.801,853.001,861.801,861.80385
01 May 2022------
29 Apr 20221,902.701,918.201,902.401,909.301,909.30132
28 Apr 20221,883.801,893.001,872.901,888.701,888.70513
27 Apr 20221,897.801,900.601,882.201,885.901,885.901,786
26 Apr 20221,900.501,909.101,894.001,901.401,901.40302
25 Apr 20221,925.001,925.001,889.301,893.201,893.20748
24 Apr 2022------
22 Apr 20221,949.601,950.401,930.201,931.001,931.00178
21 Apr 20221,942.501,944.901,942.501,944.901,944.904
20 Apr 20221,945.501,953.601,945.501,952.301,952.30621
19 Apr 20221,973.801,978.301,945.701,955.701,955.70130
18 Apr 20221,973.401,997.101,972.801,982.901,982.90196
17 Apr 2022------
14 Apr 20221,977.201,978.701,963.001,970.901,970.90101
13 Apr 20221,969.501,981.001,969.501,981.001,981.00204
12 Apr 20221,952.501,977.101,950.601,972.101,972.10246
11 Apr 20221,946.601,968.401,941.801,944.301,944.30163
10 Apr 2022------
08 Apr 20221,928.801,947.701,928.801,941.601,941.60153
07 Apr 20221,919.501,934.801,919.501,933.801,933.80311
06 Apr 20221,916.701,931.801,916.701,918.401,918.40138
05 Apr 20221,927.101,943.501,918.401,922.901,922.90412
04 Apr 20221,921.201,936.101,915.601,929.201,929.20371
03 Apr 2022------
01 Apr 20221,935.001,938.001,917.001,919.101,919.101,016
31 Mar 20221,933.501,949.901,919.101,949.201,949.203,617
30 Mar 20221,918.401,937.001,914.501,933.501,933.5017,765
29 Mar 20221,893.501,912.001,893.501,912.001,912.00128,051
28 Mar 20221,932.601,939.601,932.601,939.601,939.607
27 Mar 2022------
25 Mar 20221,953.801,953.801,953.801,953.801,953.8083
24 Mar 20221,963.601,964.001,961.601,961.601,961.608
23 Mar 20221,936.601,936.601,936.601,936.601,936.60204
22 Mar 20221,920.701,920.701,920.701,920.701,920.7026
21 Mar 20221,925.401,928.601,925.001,928.601,928.605
20 Mar 2022------
18 Mar 20221,934.501,939.301,928.201,928.201,928.2028
17 Mar 20221,933.901,947.201,933.901,942.101,942.1039
16 Mar 20221,922.401,922.401,907.201,908.001,908.00104
15 Mar 20221,939.801,939.901,910.701,928.501,928.5071
14 Mar 20221,976.501,977.701,959.601,959.601,959.60145
13 Mar 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...