UK markets close in 1 hour 48 minutes

Gold Dec 26 (GCZ26.CMX)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,173.60-6.00 (-0.28%)
As of 09:50AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,621.502,621.502,621.502,621.502,621.50-
22 Apr 20242,627.502,627.502,627.502,627.502,627.50-
19 Apr 20242,697.002,697.002,697.002,697.002,697.00-
18 Apr 20242,680.802,680.802,680.802,680.802,680.80-
17 Apr 20242,671.402,671.402,671.402,671.402,671.40-
16 Apr 20242,690.302,690.302,690.302,690.302,690.30-
15 Apr 20242,664.202,664.202,664.202,664.202,664.20-
12 Apr 20242,654.402,654.402,654.402,654.402,654.40-
11 Apr 20242,651.102,651.102,651.102,651.102,651.10-
10 Apr 20242,625.402,625.402,625.402,625.402,625.40-
09 Apr 20242,634.902,634.902,634.902,634.902,634.90-
08 Apr 20242,622.202,622.202,622.202,622.202,622.20-
05 Apr 20242,614.702,614.702,614.702,614.702,614.70-
04 Apr 20242,575.702,575.702,575.702,575.702,575.70-
03 Apr 20242,580.902,580.902,580.902,580.902,580.90-
02 Apr 20242,546.402,546.402,546.402,546.402,546.40-
01 Apr 20242,518.802,518.802,518.802,518.802,518.80-
28 Mar 20242,495.402,495.402,495.402,495.402,495.40-
27 Mar 20242,467.802,467.802,467.802,467.802,467.80-
26 Mar 20242,453.602,453.602,453.602,453.602,453.60-
25 Mar 20242,451.802,451.802,451.802,451.802,451.80-
22 Mar 20242,434.702,434.702,434.702,434.702,434.70-
21 Mar 20242,460.302,460.302,460.302,460.302,460.30-
20 Mar 20242,436.002,436.002,436.002,436.002,436.00-
19 Mar 20242,435.402,435.402,435.402,435.402,435.40-
18 Mar 20242,439.902,439.902,439.902,439.902,439.90-
15 Mar 20242,432.502,432.502,432.502,432.502,432.50-
14 Mar 20242,437.202,437.202,437.202,437.202,437.20-
13 Mar 20242,449.702,449.702,449.702,449.702,449.70-
12 Mar 20242,434.002,434.002,434.002,434.002,434.00-
11 Mar 20242,455.302,455.302,455.302,455.302,455.30-
08 Mar 20242,451.002,451.002,451.002,451.002,451.00-
07 Mar 20242,430.102,430.102,430.102,430.102,430.10-
06 Mar 20242,422.502,422.502,422.502,422.502,422.50-
05 Mar 20242,406.202,406.202,406.202,406.202,406.20-
04 Mar 20242,389.802,389.802,389.802,389.802,389.80-
01 Mar 20242,357.202,357.202,357.202,357.202,357.20-
29 Feb 20242,315.602,315.602,315.602,315.602,315.60-
28 Feb 20242,303.502,303.502,303.502,303.502,303.50-
27 Feb 20242,304.602,304.602,304.602,304.602,304.60-
26 Feb 20242,298.502,298.502,298.502,298.502,298.50-
23 Feb 20242,308.202,308.202,308.202,308.202,308.20-
22 Feb 20242,289.102,289.102,289.102,289.102,289.10-
21 Feb 20242,292.202,292.202,292.202,292.202,292.20-
20 Feb 20242,296.902,296.902,296.902,296.902,296.90-
16 Feb 20242,281.502,281.502,281.502,281.502,281.50-
15 Feb 20242,270.702,270.702,270.702,270.702,270.70-
14 Feb 20242,260.302,260.302,260.302,260.302,260.30-
13 Feb 20242,261.902,261.902,261.902,261.902,261.90-
12 Feb 20242,285.702,285.702,285.702,285.702,285.70-
09 Feb 20242,290.802,290.802,290.802,290.802,290.80-
08 Feb 20242,298.902,298.902,298.902,298.902,298.90-
07 Feb 20242,302.202,302.202,302.202,302.202,302.20-
06 Feb 20242,302.102,302.102,302.102,302.102,302.10-
05 Feb 20242,294.002,294.002,294.002,294.002,294.00-
02 Feb 20242,303.902,303.902,303.902,303.902,303.90-
01 Feb 20242,317.702,317.702,317.702,317.702,317.70-
31 Jan 20242,314.002,314.002,314.002,314.002,314.00-
30 Jan 20242,299.402,299.402,299.402,299.402,299.40-
29 Jan 20242,292.202,292.202,292.202,292.202,292.20-
26 Jan 20242,283.602,283.602,283.602,283.602,283.60-
25 Jan 20242,283.602,283.602,283.602,283.602,283.60-
24 Jan 20242,282.402,282.402,282.402,282.402,282.40-
23 Jan 20242,292.302,292.302,292.302,292.302,292.30-
22 Jan 20242,288.502,288.502,288.502,288.502,288.50-
19 Jan 20242,295.502,295.502,295.502,295.502,295.50-
18 Jan 20242,287.002,287.002,287.002,287.002,287.00-
17 Jan 20242,272.002,272.002,272.002,272.002,272.00-
16 Jan 20242,294.202,294.202,294.202,294.202,294.20-
12 Jan 20242,316.002,316.002,316.002,316.002,316.00-
11 Jan 20242,287.102,287.102,287.102,287.102,287.10-
10 Jan 20242,296.302,296.302,296.302,296.302,296.30-
09 Jan 20242,301.802,301.802,301.802,301.802,301.80-
08 Jan 20242,301.802,301.802,301.802,301.802,301.80-
05 Jan 20242,318.402,318.402,318.402,318.402,318.40-
04 Jan 20242,318.502,318.502,318.502,318.502,318.50-
03 Jan 20242,311.102,311.102,311.102,311.102,311.10-
02 Jan 20242,341.702,341.702,341.702,341.702,341.70-
29 Dec 20232,340.002,340.002,340.002,340.002,340.00-
28 Dec 20232,351.702,351.702,351.702,351.702,351.70-
27 Dec 20232,361.002,361.002,361.002,361.002,361.00-
26 Dec 20232,338.002,338.002,338.002,338.002,338.00-
22 Dec 20232,337.502,337.502,337.502,337.502,337.50-
21 Dec 20232,319.302,319.302,319.302,319.302,319.30-
20 Dec 20232,316.402,316.402,316.402,316.402,316.40-
19 Dec 20232,322.102,322.102,322.102,322.102,322.10-
18 Dec 20232,309.802,309.802,309.802,309.802,309.80-
15 Dec 20232,305.402,305.402,305.402,305.402,305.40-
14 Dec 20232,316.802,316.802,316.802,316.802,316.80-
13 Dec 20232,273.902,273.902,273.902,273.902,273.90-
12 Dec 20232,270.002,270.002,270.002,270.002,270.00-
11 Dec 20232,271.002,271.002,271.002,271.002,271.00-
08 Dec 20232,292.002,292.002,292.002,292.002,292.00-
07 Dec 20232,320.602,320.602,320.602,320.602,320.60-
06 Dec 20232,321.702,321.702,321.702,321.702,321.70-
05 Dec 20232,310.002,310.002,310.002,310.002,310.00-
04 Dec 20232,319.102,319.102,319.102,319.102,319.10-
01 Dec 20232,368.602,368.602,368.602,368.602,368.60-
30 Nov 20232,335.802,335.802,335.802,335.802,335.80-
29 Nov 20232,348.302,348.302,348.302,348.302,348.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...