UK Markets close in 3 hrs 48 mins

Gold Dec 21 (GC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
1,768.40-9.80 (-0.55%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2021------
24 Sept 20211,749.701,749.701,745.001,749.701,749.7031
23 Sept 20211,766.801,766.801,738.201,747.701,747.7031
22 Sept 20211,776.701,784.301,767.001,776.701,776.7017
21 Sept 20211,762.201,776.001,759.001,776.001,776.00106
20 Sept 20211,751.801,761.801,750.901,761.801,761.80185
19 Sept 2021------
17 Sept 20211,758.801,763.001,749.401,749.401,749.40581
16 Sept 20211,792.901,792.901,743.901,754.601,754.601,645
15 Sept 20211,803.701,803.701,792.401,792.401,792.4059
14 Sept 20211,791.401,806.201,783.001,804.701,804.70764
13 Sept 20211,789.801,796.001,784.001,792.001,792.00533
12 Sept 2021------
10 Sept 20211,789.601,789.601,789.601,789.601,789.60-
09 Sept 20211,798.701,798.701,787.901,797.401,797.4049
08 Sept 20211,781.701,790.701,781.701,790.701,790.7069
07 Sept 20211,825.701,825.701,792.701,795.901,795.9048
05 Sept 2021------
03 Sept 20211,820.901,833.901,818.901,830.901,830.9053
02 Sept 20211,813.201,813.901,806.801,808.701,808.7026
01 Sept 20211,813.501,815.901,809.501,813.101,813.10114
31 Aug 20211,815.901,815.901,801.101,815.001,815.0082
30 Aug 20211,818.201,820.301,807.801,809.001,809.00684
29 Aug 2021------
27 Aug 20211,803.401,816.601,803.101,816.601,816.601,219
26 Aug 20211,787.401,792.201,781.001,792.201,792.2061
25 Aug 20211,792.001,792.901,784.001,788.201,788.20812
24 Aug 20211,801.001,805.601,801.001,805.601,805.6022
23 Aug 20211,776.801,804.801,776.801,803.201,803.2032
22 Aug 2021------
20 Aug 20211,784.101,787.501,778.201,781.001,781.00235
19 Aug 20211,780.001,789.301,775.501,780.201,780.20245
18 Aug 20211,787.801,791.501,779.001,781.601,781.60263
17 Aug 20211,787.701,794.201,780.001,785.001,785.00200
16 Aug 20211,776.901,787.801,771.901,786.901,786.90219
15 Aug 2021------
13 Aug 20211,758.301,777.301,757.401,775.201,775.20436
12 Aug 20211,749.701,752.401,745.501,749.001,749.00739
11 Aug 20211,727.301,752.201,727.301,750.401,750.40542
10 Aug 20211,728.601,735.201,720.101,728.801,728.801,363
09 Aug 20211,753.501,753.801,692.601,723.401,723.401,621
08 Aug 2021------
06 Aug 20211,799.801,800.101,758.401,760.001,760.00859
05 Aug 20211,810.801,813.701,796.001,805.101,805.10588
04 Aug 20211,809.301,831.301,806.301,810.501,810.502,860
03 Aug 20211,812.301,813.501,806.001,810.101,810.103,341
02 Aug 20211,812.401,818.701,804.801,818.101,818.101,334
01 Aug 2021------
30 Jul 20211,828.001,830.501,808.901,812.601,812.603,100
29 Jul 20211,806.601,832.601,806.101,831.201,831.2030,496
28 Jul 20211,799.501,799.501,799.501,799.501,799.50209,783
27 Jul 20211,803.701,803.701,799.501,799.501,799.501
26 Jul 20211,802.501,802.501,797.201,798.701,798.7017
25 Jul 2021------
23 Jul 20211,800.001,801.401,800.001,801.401,801.401
22 Jul 20211,793.601,805.001,793.601,805.001,805.002
21 Jul 20211,807.001,807.001,800.001,802.901,802.90135
20 Jul 20211,812.901,824.001,810.901,810.901,810.90128
19 Jul 20211,803.301,813.401,803.301,808.701,808.7033
18 Jul 2021------
16 Jul 20211,830.101,831.401,814.501,814.501,814.5078
15 Jul 20211,831.601,833.001,823.401,828.401,828.4099
14 Jul 20211,813.101,829.001,813.101,824.301,824.30707
13 Jul 20211,808.101,812.001,800.601,809.401,809.4078
12 Jul 20211,802.601,805.501,799.501,805.501,805.50147
11 Jul 2021------
09 Jul 20211,803.601,810.101,798.801,810.001,810.00218
08 Jul 20211,797.001,818.501,797.001,799.601,799.60148
07 Jul 20211,798.701,808.401,797.201,801.501,801.50244
06 Jul 20211,786.701,809.801,786.701,793.501,793.50332
04 Jul 2021------
02 Jul 20211,778.701,787.901,778.301,782.601,782.6023
01 Jul 20211,775.701,781.201,768.801,775.901,775.9044
30 Jun 20211,761.101,770.801,759.201,770.801,770.8051
29 Jun 20211,776.801,777.101,752.101,762.801,762.80419
28 Jun 20211,779.601,779.601,779.601,779.601,779.60888
27 Jun 2021------
25 Jun 20211,777.701,788.001,775.201,776.601,776.6035
24 Jun 20211,778.901,786.401,775.601,775.601,775.6078
23 Jun 20211,780.701,793.201,780.601,782.301,782.30136
22 Jun 20211,783.401,786.901,775.901,776.301,776.30101
21 Jun 20211,768.801,785.201,766.801,781.801,781.8038
20 Jun 2021------
18 Jun 20211,775.701,792.401,767.901,767.901,767.90354
17 Jun 20211,811.801,823.301,769.601,773.801,773.801,135
16 Jun 20211,859.401,860.101,809.201,859.501,859.50117
15 Jun 20211,866.401,867.201,854.401,854.501,854.5078
14 Jun 20211,866.201,866.601,846.501,864.001,864.0041
13 Jun 2021------
11 Jun 20211,900.901,902.301,875.201,877.401,877.40349
10 Jun 20211,887.701,899.801,871.501,894.201,894.20186
09 Jun 20211,894.901,897.701,889.201,893.201,893.20148
08 Jun 20211,896.501,902.901,890.001,892.201,892.20930
07 Jun 20211,890.501,899.701,883.201,896.801,896.8087
06 Jun 2021------
04 Jun 20211,869.301,895.501,854.001,889.801,889.80367
03 Jun 20211,908.801,908.801,865.001,871.201,871.201,021
02 Jun 20211,899.201,908.801,896.001,907.501,907.501,267
01 Jun 20211,905.101,916.201,892.801,902.901,902.90640
30 May 2021------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...