UK markets closed

Gold Aug 24 (GCQ24.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,333.10+1.50 (+0.06%)
As of 04:53PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,335.202,352.002,308.702,333.102,333.1027,018
02 May 20242,351.702,357.902,316.502,331.602,331.6017,038
01 May 20242,319.902,360.702,314.002,332.902,332.9017,038
30 Apr 20242,368.902,368.902,318.002,324.702,324.7013,495
29 Apr 20242,369.702,380.702,353.502,379.802,379.809,153
26 Apr 20242,368.402,385.902,360.702,369.302,369.308,125
25 Apr 20242,352.102,379.302,338.802,364.502,364.5010,210
24 Apr 20242,357.002,372.302,346.502,360.302,360.306,797
23 Apr 20242,364.002,369.602,326.002,363.702,363.7010,439
22 Apr 20242,425.402,425.402,359.902,368.102,368.1011,211
19 Apr 20242,415.502,455.502,409.402,436.102,436.105,890
18 Apr 20242,403.102,429.502,401.102,420.102,420.106,867
17 Apr 20242,420.402,434.202,393.702,410.502,410.507,590
16 Apr 20242,419.502,436.702,401.702,430.002,430.005,643
15 Apr 20242,392.102,426.102,362.302,405.102,405.1010,427
12 Apr 20242,410.702,471.302,373.002,396.302,396.3026,722
11 Apr 20242,371.802,417.102,365.002,394.602,394.6017,339
10 Apr 20242,393.002,399.102,359.202,370.102,370.108,955
09 Apr 20242,377.602,405.702,377.502,383.902,383.907,861
08 Apr 20242,370.102,392.302,343.002,372.302,372.308,956
05 Apr 20242,331.102,370.902,308.002,366.602,366.609,462
04 Apr 20242,341.302,345.902,320.002,329.402,329.405,181
03 Apr 20242,321.702,341.502,306.802,335.902,335.906,512
02 Apr 20242,292.602,322.102,288.202,302.402,302.408,190
01 Apr 20242,280.102,306.502,269.602,277.502,277.507,756
28 Mar 20242,235.102,276.802,227.802,258.402,258.407,096
27 Mar 20242,218.602,237.902,213.902,232.402,232.404,255
26 Mar 20242,214.502,241.802,210.102,218.902,218.904,769
25 Mar 20242,208.302,223.002,205.802,217.702,217.703,679
22 Mar 20242,224.502,225.902,199.702,201.202,201.203,119
21 Mar 20242,231.402,263.102,210.002,226.102,226.105,170
20 Mar 20242,201.702,233.002,194.002,201.902,201.903,961
19 Mar 20242,205.802,207.102,191.702,200.802,200.802,086
18 Mar 20242,198.002,207.402,190.702,205.602,205.602,210
15 Mar 20242,207.002,217.602,199.902,202.602,202.601,692
14 Mar 20242,221.302,222.002,198.602,208.602,208.602,367
13 Mar 20242,204.302,225.102,203.202,222.002,222.006,209
12 Mar 20242,229.202,229.302,199.002,207.002,207.003,103
11 Mar 20242,227.602,234.202,222.002,229.302,229.304,628
08 Mar 20242,207.402,242.402,203.402,225.302,225.303,441
07 Mar 20242,196.102,210.202,193.702,204.702,204.703,327
06 Mar 20242,175.102,200.002,172.402,197.602,197.601,663
05 Mar 20242,162.002,189.202,158.102,181.402,181.403,231
04 Mar 20242,130.302,165.902,127.002,165.502,165.504,062
01 Mar 20242,090.102,135.202,086.002,134.602,134.604,506
29 Feb 20242,081.902,097.802,075.002,093.102,093.101,415
28 Feb 20242,077.002,085.202,073.602,081.302,081.301,120
27 Feb 20242,078.802,086.202,077.602,082.702,082.701,703
26 Feb 20242,082.402,084.802,073.002,077.302,077.301,879
23 Feb 20242,073.502,091.202,065.602,087.702,087.702,078
22 Feb 20242,074.102,082.802,067.902,068.902,068.901,586
21 Feb 20242,074.102,080.502,070.002,072.402,072.401,134
20 Feb 20242,066.502,080.302,064.102,077.902,077.903,068
16 Feb 20242,054.302,065.202,045.202,062.402,062.401,754
15 Feb 20242,041.002,058.202,040.002,053.002,053.002,102
14 Feb 20242,044.102,045.602,036.002,042.402,042.403,382
13 Feb 20242,071.702,081.202,041.202,045.302,045.302,975
12 Feb 20242,076.402,078.602,063.502,071.002,071.002,122
09 Feb 20242,086.602,086.702,072.602,076.502,076.504,276
08 Feb 20242,090.102,090.502,073.302,085.402,085.402,597
07 Feb 20242,089.302,098.102,085.602,089.002,089.002,111
06 Feb 20242,081.302,091.802,077.302,088.802,088.801,594
05 Feb 20242,095.002,095.002,068.202,080.302,080.301,844
02 Feb 20242,108.102,111.402,081.702,090.902,090.904,140
01 Feb 20242,095.002,119.702,083.602,107.802,107.802,234
31 Jan 20242,091.402,110.302,086.002,104.102,104.103,426
30 Jan 20242,086.902,104.002,084.302,087.902,087.902,304
29 Jan 20242,081.402,092.402,075.502,081.502,081.502,267
26 Jan 20242,077.502,081.002,071.402,072.802,072.801,174
25 Jan 20242,070.602,080.802,065.202,073.402,073.402,720
24 Jan 20242,085.502,093.202,068.202,071.802,071.801,978
23 Jan 20242,079.902,092.802,076.702,081.702,081.701,266
22 Jan 20242,086.102,089.002,073.602,078.102,078.101,220
19 Jan 20242,080.602,095.902,078.602,085.202,085.202,437
18 Jan 20242,066.402,080.802,063.902,077.502,077.50984
17 Jan 20242,087.302,091.402,061.202,062.402,062.402,564
16 Jan 20242,107.702,116.202,083.502,086.002,086.001,591
12 Jan 20242,090.202,120.602,090.102,107.202,107.203,754
11 Jan 20242,087.702,100.402,074.202,075.202,075.203,093
10 Jan 20242,093.102,101.802,083.002,084.102,084.101,557
09 Jan 20242,095.902,104.302,088.502,089.402,089.402,543
08 Jan 20242,108.702,109.402,082.602,089.702,089.701,852
05 Jan 20242,107.702,127.402,088.702,106.302,106.301,738
04 Jan 20242,105.202,113.202,100.002,106.502,106.501,556
03 Jan 20242,124.802,130.102,095.402,099.102,099.102,369
02 Jan 20242,131.102,142.002,121.502,130.002,130.001,361
29 Dec 20232,133.102,138.802,124.502,128.402,128.40964
28 Dec 20232,146.502,154.102,136.002,140.202,140.201,336
27 Dec 20232,132.602,149.902,130.802,149.502,149.50993
26 Dec 20232,123.902,131.702,121.802,126.002,126.00389
22 Dec 20232,120.402,138.602,114.302,125.202,125.201,805
21 Dec 20232,102.702,113.602,101.802,107.602,107.601,124
20 Dec 20232,107.502,112.802,100.102,104.002,104.001,447
19 Dec 20232,095.702,116.302,093.902,108.802,108.801,680
18 Dec 20232,088.702,103.602,087.202,096.902,096.901,422
15 Dec 20232,106.902,114.302,087.802,091.802,091.801,765
14 Dec 20232,095.602,117.702,095.602,100.202,100.202,565
13 Dec 20232,051.402,097.002,045.602,053.902,053.903,660
12 Dec 20232,057.802,066.902,049.002,049.702,049.704,399
11 Dec 20232,078.902,078.902,048.502,050.402,050.402,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...