UK markets closed

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,434.50-23.00 (-0.94%)
As of 10:41AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,457.602,457.602,434.502,434.502,434.5011
25 Jun 20242,463.502,463.502,456.902,457.502,457.5022
24 Jun 20242,462.702,471.002,462.702,471.002,471.0022
21 Jun 20242,504.502,507.302,456.802,457.302,457.3023
20 Jun 20242,472.102,500.102,468.802,496.202,496.2025
19 Jun 2024------
18 Jun 20242,458.402,473.402,450.002,473.402,473.4012
17 Jun 20242,472.002,472.002,455.602,455.602,455.6011
14 Jun 20242,456.202,474.302,456.202,474.302,474.308
13 Jun 20242,467.202,467.202,443.202,443.202,443.2037
12 Jun 20242,456.402,481.602,456.402,481.602,481.6025
11 Jun 20242,442.202,465.002,441.702,454.002,454.0012
10 Jun 20242,436.402,454.402,434.902,454.402,454.409
07 Jun 20242,526.302,526.302,452.002,453.002,453.009
06 Jun 20242,514.202,519.702,514.202,519.702,519.702
05 Jun 20242,499.402,503.602,495.502,503.602,503.607
04 Jun 20242,495.502,495.502,475.402,475.402,475.4013
03 Jun 20242,476.202,498.302,468.602,498.302,498.3017
31 May 20242,475.602,475.602,475.602,475.602,475.60-
30 May 20242,475.002,496.302,475.002,496.302,496.308
29 May 20242,494.102,494.102,494.102,494.102,494.102
28 May 20242,505.302,509.502,505.302,509.502,509.501
24 May 20242,485.802,485.802,485.802,485.802,485.805
23 May 20242,534.902,534.902,489.102,489.102,489.103
22 May 20242,545.602,545.602,545.602,545.602,545.60-
21 May 20242,578.802,578.802,578.802,578.802,578.80-
20 May 20242,572.802,592.002,572.802,592.002,592.0011
17 May 20242,569.002,569.002,569.002,569.002,569.00-
16 May 20242,536.002,536.002,536.002,536.002,536.00-
15 May 20242,540.002,544.302,540.002,544.302,544.301
14 May 20242,509.202,509.202,509.202,509.202,509.20-
13 May 20242,492.402,492.402,492.402,492.402,492.40-
10 May 20242,516.502,524.402,516.502,524.402,524.409
09 May 20242,487.602,487.602,487.602,487.602,487.60-
08 May 20242,470.202,470.202,470.202,470.202,470.20-
07 May 20242,471.602,471.602,471.602,471.602,471.60-
06 May 20242,478.802,478.802,478.802,478.802,478.80-
03 May 20242,455.102,455.102,455.102,455.102,455.105
02 May 20242,457.602,457.602,457.602,457.602,457.60-
01 May 20242,459.002,459.002,459.002,459.002,459.002
30 Apr 20242,450.702,450.702,450.702,450.702,450.70-
29 Apr 20242,506.302,506.302,506.302,506.302,506.30-
26 Apr 20242,495.302,495.302,495.302,495.302,495.3020
25 Apr 20242,489.302,489.302,489.302,489.302,489.3040
24 Apr 20242,484.902,484.902,484.902,484.902,484.908
23 Apr 20242,488.002,488.002,488.002,488.002,488.009
22 Apr 20242,493.602,493.602,493.602,493.602,493.608
19 Apr 20242,560.002,563.102,543.902,563.102,563.107
18 Apr 20242,546.902,546.902,546.902,546.902,546.90-
17 Apr 20242,556.002,556.002,534.902,537.502,537.506
16 Apr 20242,556.702,556.702,556.702,556.702,556.70-
15 Apr 20242,533.002,535.102,528.502,531.302,531.304
12 Apr 20242,521.502,521.502,505.102,521.502,521.502
11 Apr 20242,501.502,518.602,501.502,518.602,518.602
10 Apr 20242,493.902,493.902,493.102,493.902,493.902
09 Apr 20242,503.502,503.502,503.502,503.502,503.501
08 Apr 20242,491.002,491.002,491.002,491.002,491.00-
05 Apr 20242,484.102,484.102,484.102,484.102,484.10-
04 Apr 20242,445.402,445.402,445.402,445.402,445.40-
03 Apr 20242,451.202,451.202,451.202,451.202,451.20-
02 Apr 20242,416.902,416.902,416.902,416.902,416.909
01 Apr 20242,389.902,389.902,389.902,389.902,389.90-
28 Mar 20242,367.802,367.802,367.802,367.802,367.804
27 Mar 20242,340.202,340.202,340.202,340.202,340.20-
26 Mar 20242,326.402,326.402,326.402,326.402,326.40-
25 Mar 20242,324.602,324.602,324.602,324.602,324.60-
22 Mar 20242,307.502,307.502,307.502,307.502,307.50-
21 Mar 20242,333.102,333.102,333.102,333.102,333.10-
20 Mar 20242,308.802,308.802,308.802,308.802,308.80-
19 Mar 20242,308.202,308.202,308.202,308.202,308.20-
18 Mar 20242,312.702,312.702,312.702,312.702,312.702
15 Mar 20242,308.202,308.202,308.202,308.202,308.20-
14 Mar 20242,312.902,312.902,312.902,312.902,312.90-
13 Mar 20242,325.402,325.402,325.402,325.402,325.40-
12 Mar 20242,309.702,309.702,309.702,309.702,309.70-
11 Mar 20242,331.002,331.002,331.002,331.002,331.00-
08 Mar 20242,326.702,326.702,326.702,326.702,326.70-
07 Mar 20242,305.802,305.802,305.802,305.802,305.80-
06 Mar 20242,298.402,298.402,298.402,298.402,298.40-
05 Mar 20242,282.102,282.102,282.102,282.102,282.10-
04 Mar 20242,251.102,265.702,250.602,265.702,265.708
01 Mar 20242,233.102,233.102,233.102,233.102,233.10-
29 Feb 20242,191.502,191.502,191.502,191.502,191.50-
28 Feb 20242,179.402,179.402,179.402,179.402,179.40-
27 Feb 20242,180.502,180.502,180.502,180.502,180.50-
26 Feb 20242,174.402,174.402,174.402,174.402,174.40-
23 Feb 20242,184.102,184.102,184.102,184.102,184.102
22 Feb 20242,165.002,165.002,165.002,165.002,165.00-
21 Feb 20242,168.102,168.102,168.102,168.102,168.10-
20 Feb 20242,172.902,172.902,172.902,172.902,172.90-
16 Feb 20242,157.502,157.502,157.502,157.502,157.50-
15 Feb 20242,147.502,147.502,147.502,147.502,147.50-
14 Feb 20242,137.102,137.102,137.102,137.102,137.10-
13 Feb 20242,138.702,138.702,138.702,138.702,138.702
12 Feb 20242,162.502,162.502,162.502,162.502,162.50-
09 Feb 20242,167.602,167.602,167.602,167.602,167.602
08 Feb 20242,176.002,176.002,176.002,176.002,176.00-
07 Feb 20242,179.302,179.302,179.302,179.302,179.30-
06 Feb 20242,179.202,179.202,179.202,179.202,179.202
05 Feb 20242,171.202,171.202,171.202,171.202,171.202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...