UK markets closed

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,352.40-1.20 (-0.05%)
At close: 03:42PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,357.402,374.002,329.602,352.702,352.70681
02 May 20242,377.002,379.802,339.802,353.602,353.60681
01 May 20242,346.002,380.802,337.402,354.902,354.90757
30 Apr 20242,391.002,391.002,341.602,346.502,346.501,462
29 Apr 20242,388.002,402.802,376.002,402.202,402.20343
26 Apr 20242,391.602,406.202,384.402,391.202,391.20808
25 Apr 20242,372.202,400.002,361.002,386.202,386.20537
24 Apr 20242,380.102,393.302,369.902,381.802,381.80368
23 Apr 20242,387.602,390.702,347.702,384.902,384.901,965
22 Apr 20242,448.502,448.502,382.402,389.702,389.701,157
19 Apr 20242,434.302,477.402,434.302,458.302,458.30421
18 Apr 20242,425.002,451.702,424.502,442.402,442.40852
17 Apr 20242,442.002,455.002,418.802,432.802,432.801,064
16 Apr 20242,443.702,457.502,424.102,452.302,452.30992
15 Apr 20242,414.402,446.702,385.002,427.402,427.401,005
12 Apr 20242,436.502,490.102,395.602,418.402,418.401,644
11 Apr 20242,396.402,439.002,395.702,416.802,416.802,078
10 Apr 20242,415.302,421.002,387.602,392.102,392.101,492
09 Apr 20242,400.602,425.302,400.602,405.402,405.402,001
08 Apr 20242,386.102,412.002,368.802,393.702,393.701,570
05 Apr 20242,352.602,390.602,328.002,387.802,387.801,471
04 Apr 20242,363.002,363.002,341.002,350.202,350.20939
03 Apr 20242,342.802,360.202,326.902,356.602,356.601,525
02 Apr 20242,311.502,342.202,309.402,323.202,323.201,025
01 Apr 20242,298.002,326.002,294.202,298.102,298.101,724
28 Mar 20242,256.202,294.302,254.002,278.602,278.601,196
27 Mar 20242,234.002,255.802,234.002,252.002,252.00497
26 Mar 20242,234.002,260.802,230.002,238.302,238.30949
25 Mar 20242,230.002,241.602,226.702,237.002,237.00278
22 Mar 20242,243.802,243.802,219.202,220.202,220.20837
21 Mar 20242,258.002,277.002,230.502,245.302,245.30761
20 Mar 20242,220.002,249.702,214.802,221.102,221.10517
19 Mar 20242,223.002,225.002,214.002,220.102,220.10801
18 Mar 20242,218.402,225.602,210.402,224.902,224.90200
15 Mar 20242,229.402,235.602,221.902,221.902,221.90328
14 Mar 20242,240.102,240.102,219.602,227.702,227.70444
13 Mar 20242,222.402,245.402,222.402,241.102,241.10807
12 Mar 20242,242.202,243.502,217.302,225.802,225.80331
11 Mar 20242,249.202,249.502,241.902,248.102,248.101,009
08 Mar 20242,219.302,260.802,219.302,243.902,243.90639
07 Mar 20242,214.202,229.502,213.502,223.302,223.30606
06 Mar 20242,193.902,217.002,192.302,216.202,216.20785
05 Mar 20242,180.302,205.902,178.702,200.102,200.10938
04 Mar 20242,149.202,184.402,146.402,184.002,184.001,851
01 Mar 20242,107.902,152.702,105.002,152.702,152.701,373
29 Feb 20242,100.902,115.102,095.202,111.102,111.10432
28 Feb 20242,096.302,101.402,091.202,099.002,099.00284
27 Feb 20242,097.202,104.702,096.002,100.602,100.60273
26 Feb 20242,098.202,101.302,091.602,095.102,095.10277
23 Feb 20242,090.202,109.002,083.902,105.402,105.40439
22 Feb 20242,092.502,100.702,085.802,086.702,086.70358
21 Feb 20242,090.002,098.302,087.602,090.002,090.00340
20 Feb 20242,088.002,097.202,082.402,095.402,095.40425
16 Feb 20242,071.002,082.802,064.802,080.002,080.00376
15 Feb 20242,061.002,075.302,058.902,070.302,070.30177
14 Feb 20242,058.402,061.902,056.302,059.802,059.80312
13 Feb 20242,088.802,098.002,060.502,062.802,062.801,033
12 Feb 20242,092.202,095.502,080.602,087.902,087.90733
09 Feb 20242,103.902,103.902,089.402,093.502,093.50924
08 Feb 20242,107.002,107.402,090.002,102.302,102.30338
07 Feb 20242,105.402,114.102,101.702,105.602,105.60213
06 Feb 20242,097.002,108.802,095.702,105.502,105.50217
05 Feb 20242,109.802,110.602,086.002,097.302,097.30706
02 Feb 20242,123.502,127.002,098.602,107.502,107.50837
01 Feb 20242,110.302,134.902,099.502,123.702,123.70645
31 Jan 20242,107.502,126.002,101.802,119.802,119.80708
30 Jan 20242,102.802,119.702,100.202,104.102,104.10445
29 Jan 20242,096.602,108.102,091.102,097.502,097.50278
26 Jan 20242,093.202,098.002,088.802,089.102,089.10349
25 Jan 20242,086.902,096.602,080.002,089.402,089.40188
24 Jan 20242,101.702,109.302,084.402,088.002,088.00277
23 Jan 20242,095.902,107.402,093.802,097.902,097.90445
22 Jan 20242,102.302,104.502,090.202,094.202,094.20378
19 Jan 20242,096.902,112.302,095.102,101.102,101.10222
18 Jan 20242,083.402,096.502,080.002,093.502,093.50128
17 Jan 20242,102.802,104.902,078.502,078.502,078.50610
16 Jan 20242,123.402,132.102,100.002,101.602,101.60740
12 Jan 20242,106.602,137.302,106.102,122.602,122.60606
11 Jan 20242,104.702,116.102,090.602,091.202,091.20417
10 Jan 20242,108.102,117.702,100.202,100.202,100.20159
09 Jan 20242,112.802,118.102,104.802,105.502,105.50504
08 Jan 20242,108.902,110.602,100.602,105.802,105.80121
05 Jan 20242,123.302,142.302,105.402,122.402,122.40483
04 Jan 20242,122.402,129.402,122.402,122.502,122.50191
03 Jan 20242,140.402,144.102,112.002,115.102,115.10439
02 Jan 20242,152.502,157.902,140.002,145.802,145.80744
29 Dec 20232,148.202,155.102,140.602,144.202,144.2083
28 Dec 20232,161.502,169.402,150.002,156.002,156.00682
27 Dec 20232,147.702,166.602,146.302,165.102,165.10318
26 Dec 20232,139.902,147.502,138.202,141.802,141.80126
22 Dec 20232,132.602,153.802,130.802,140.802,140.80214
21 Dec 20232,118.302,129.302,116.902,123.202,123.20470
20 Dec 20232,122.102,123.002,116.502,120.102,120.10137
19 Dec 20232,113.202,131.802,109.702,124.902,124.90299
18 Dec 20232,107.202,118.102,104.702,112.702,112.70415
15 Dec 20232,123.402,130.402,107.602,107.602,107.60168
14 Dec 20232,122.302,133.202,113.602,116.102,116.10960
13 Dec 20232,068.302,103.102,063.302,070.302,070.30385
12 Dec 20232,071.702,080.002,065.602,066.202,066.201,724
11 Dec 20232,087.902,088.302,067.202,067.202,067.20436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...