UK markets closed

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,401.50-36.10 (-1.48%)
At close: 04:25PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,442.302,448.902,399.002,399.002,399.001,892
20 Jun 20242,409.302,447.302,407.502,437.602,437.601,892
19 Jun 2024------
18 Jun 20242,405.802,415.202,388.002,414.802,414.801,075
17 Jun 20242,411.102,411.202,395.302,396.802,396.80716
14 Jun 20242,389.702,418.602,386.802,416.702,416.70645
13 Jun 20242,406.002,408.802,379.502,385.102,385.10624
12 Jun 20242,398.702,425.202,395.202,422.202,422.20499
11 Jun 20242,388.502,404.002,383.302,394.002,394.00588
10 Jun 20242,379.002,398.202,374.502,394.702,394.70343
07 Jun 20242,461.802,471.802,373.502,393.002,393.00785
06 Jun 20242,442.702,464.802,442.102,459.702,459.70346
05 Jun 20242,423.902,445.202,418.202,443.802,443.80459
04 Jun 20242,437.702,439.002,405.202,415.502,415.50603
03 Jun 20242,411.302,440.002,406.902,438.002,438.00513
31 May 20242,435.802,446.702,410.702,415.102,415.10637
30 May 20242,425.702,439.202,415.602,435.902,435.90206
29 May 20242,450.502,451.102,428.702,433.502,433.50133
28 May 20242,432.002,456.802,432.002,449.602,449.60219
24 May 20242,418.202,439.802,418.202,426.102,426.10433
23 May 20242,476.102,477.802,427.002,429.402,429.401,154
22 May 20242,519.802,522.302,473.902,485.602,485.60318
21 May 20242,524.002,530.902,505.502,519.302,519.30638
20 May 20242,522.102,547.002,504.502,532.502,532.50788
17 May 20242,474.302,516.002,473.402,509.602,509.60380
16 May 20242,489.102,493.202,470.002,477.102,477.10266
15 May 20242,453.802,485.702,449.702,485.602,485.60527
14 May 20242,440.902,453.902,437.202,450.402,450.40239
13 May 20242,460.602,460.602,429.902,434.102,434.10862
10 May 20242,450.102,474.702,449.902,466.402,466.40598
09 May 20242,407.002,443.502,407.002,430.202,430.20639
08 May 20242,412.702,418.502,402.202,412.302,412.301,462
07 May 20242,426.202,426.502,410.002,413.902,413.90774
06 May 20242,400.102,429.902,400.102,420.802,420.80260
03 May 20242,397.902,418.602,375.402,397.002,397.00235
02 May 20242,423.302,423.302,385.102,398.302,398.30234
01 May 20242,382.802,424.002,382.802,399.802,399.80323
30 Apr 20242,429.302,429.302,391.202,391.602,391.60751
29 Apr 20242,431.602,447.602,431.602,447.302,447.30191
26 Apr 20242,448.402,449.002,435.902,436.302,436.30332
25 Apr 20242,413.402,440.602,413.402,430.802,430.80260
24 Apr 20242,429.102,429.102,414.202,426.102,426.10256
23 Apr 20242,423.402,429.302,396.302,429.002,429.00263
22 Apr 20242,476.002,476.402,425.902,433.902,433.90672
19 Apr 20242,498.102,515.502,478.302,503.402,503.40352
18 Apr 20242,479.002,491.202,478.702,487.302,487.3032
17 Apr 20242,489.802,499.902,476.602,477.702,477.70344
16 Apr 20242,487.102,502.302,471.002,497.402,497.40278
15 Apr 20242,458.902,488.002,432.002,472.602,472.60405
12 Apr 20242,482.102,538.002,442.302,463.002,463.001,228
11 Apr 20242,440.702,479.802,437.402,461.202,461.20281
10 Apr 20242,459.102,461.402,428.302,436.502,436.50525
09 Apr 20242,445.502,463.702,443.402,448.102,448.10231
08 Apr 20242,411.002,454.002,411.002,436.002,436.00230
05 Apr 20242,390.002,432.102,369.702,429.702,429.70593
04 Apr 20242,401.702,407.702,385.002,391.402,391.40326
03 Apr 20242,385.802,403.202,370.702,397.902,397.90306
02 Apr 20242,354.002,383.102,353.502,364.302,364.30339
01 Apr 20242,350.102,363.502,334.702,338.602,338.60641
28 Mar 20242,289.002,324.902,286.002,317.602,317.60422
27 Mar 20242,277.302,293.202,272.702,290.402,290.40184
26 Mar 20242,271.302,297.902,269.402,276.402,276.40218
25 Mar 20242,275.502,280.202,270.802,275.102,275.1038
22 Mar 20242,281.502,281.502,257.902,258.002,258.00154
21 Mar 20242,302.202,311.102,267.602,283.402,283.40255
20 Mar 20242,257.902,287.202,251.902,259.102,259.10132
19 Mar 20242,263.002,263.902,250.402,258.402,258.40180
18 Mar 20242,248.802,263.802,248.802,263.202,263.2085
15 Mar 20242,262.902,262.902,259.602,259.702,259.7062
14 Mar 20242,265.702,265.702,265.402,265.402,265.4027
13 Mar 20242,264.802,278.202,264.802,278.102,278.10418
12 Mar 20242,284.602,284.702,262.802,262.802,262.8071
11 Mar 20242,279.402,284.602,279.402,284.602,284.60399
08 Mar 20242,268.202,282.102,268.202,280.302,280.30233
07 Mar 20242,263.402,263.402,255.902,259.402,259.40204
06 Mar 20242,234.302,252.202,234.302,252.202,252.2051
05 Mar 20242,214.802,235.902,214.802,235.902,235.90612
04 Mar 20242,186.202,219.902,183.202,219.902,219.90329
01 Mar 20242,150.702,187.502,146.102,187.502,187.50162
29 Feb 20242,146.302,146.302,144.202,145.902,145.9011
28 Feb 20242,130.402,133.702,130.402,133.702,133.70191
27 Feb 20242,133.902,135.102,131.902,135.102,135.108
26 Feb 20242,132.902,132.902,129.302,129.302,129.3013
23 Feb 20242,126.002,139.302,126.002,139.302,139.305
22 Feb 20242,127.702,129.102,120.302,120.402,120.4054
21 Feb 20242,131.902,131.902,123.502,123.502,123.506
20 Feb 20242,115.202,130.302,115.202,128.902,128.90116
16 Feb 20242,107.502,113.602,098.702,113.602,113.60218
15 Feb 20242,095.802,105.502,095.802,103.802,103.8048
14 Feb 20242,092.602,094.302,092.502,093.402,093.40547
13 Feb 20242,116.002,116.002,094.002,096.602,096.6085
12 Feb 20242,124.102,124.102,114.302,120.402,120.4014
09 Feb 20242,125.402,125.702,125.402,125.702,125.7017
08 Feb 20242,125.302,134.602,125.302,134.602,134.6072
07 Feb 20242,134.002,145.002,134.002,138.002,138.0041
06 Feb 20242,132.102,137.802,132.102,137.802,137.80269
05 Feb 20242,128.802,129.702,120.002,129.702,129.7048
02 Feb 20242,155.602,155.602,130.102,139.602,139.60183
01 Feb 20242,139.502,165.002,139.502,154.702,154.7047
31 Jan 20242,146.402,154.802,146.402,150.502,150.50228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...