UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,302.80 -5.80 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,119.71 +106.16 (+0.21%)
Shanghai Gold (CNH) Futures,Oct (SGC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:49PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 02 May 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 01 May 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 30 Apr 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | - |
| 29 Apr 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
| 26 Apr 2024 | 557.20 | 557.20 | 557.20 | 557.20 | 557.20 | - |
| 25 Apr 2024 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | - |
| 24 Apr 2024 | 551.55 | 551.55 | 551.55 | 551.55 | 551.55 | - |
| 23 Apr 2024 | 550.85 | 550.85 | 550.85 | 550.85 | 550.85 | - |
| 22 Apr 2024 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - |
| 19 Apr 2024 | 568.05 | 568.05 | 568.05 | 568.05 | 568.05 | - |
| 18 Apr 2024 | 563.85 | 563.85 | 563.85 | 563.85 | 563.85 | - |
| 17 Apr 2024 | 560.75 | 560.75 | 560.75 | 560.75 | 560.75 | - |
| 16 Apr 2024 | 569.65 | 569.65 | 569.65 | 569.65 | 569.65 | - |
| 15 Apr 2024 | 558.85 | 558.85 | 558.85 | 558.85 | 558.85 | - |
| 12 Apr 2024 | 565.25 | 565.25 | 565.25 | 565.25 | 565.25 | - |
| 11 Apr 2024 | 554.45 | 554.45 | 554.45 | 554.45 | 554.45 | - |
| 10 Apr 2024 | 553.35 | 553.35 | 553.35 | 553.35 | 553.35 | - |
| 09 Apr 2024 | 555.65 | 555.65 | 555.65 | 555.65 | 555.65 | - |
| 08 Apr 2024 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - |
| 05 Apr 2024 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - |
| 04 Apr 2024 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - |
| 03 Apr 2024 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - |
| 02 Apr 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | - |
| 01 Apr 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | - |
| 28 Mar 2024 | 518.70 | 518.70 | 518.70 | 518.70 | 518.70 | - |
| 27 Mar 2024 | 515.05 | 515.05 | 515.05 | 515.05 | 515.05 | - |
| 26 Mar 2024 | 513.05 | 513.25 | 512.90 | 513.15 | 513.15 | 111 |
| 25 Mar 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | 185 |
| 22 Mar 2024 | 508.65 | 508.65 | 508.65 | 508.65 | 508.65 | - |
| 21 Mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - |
| 20 Mar 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| 19 Mar 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| 18 Mar 2024 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | - |
| 15 Mar 2024 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | - |
| 14 Mar 2024 | 501.30 | 501.30 | 501.30 | 501.30 | 501.30 | - |
| 13 Mar 2024 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | - |
| 12 Mar 2024 | 502.55 | 502.55 | 502.55 | 502.55 | 502.55 | - |
| 11 Mar 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | - |
| 08 Mar 2024 | 504.35 | 504.35 | 504.35 | 504.35 | 504.35 | - |
| 07 Mar 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 501.10 | - |
| 06 Mar 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
| 05 Mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 04 Mar 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 01 Mar 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
| 29 Feb 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | - |
| 28 Feb 2024 | 476.15 | 476.15 | 476.15 | 476.15 | 476.15 | - |
| 27 Feb 2024 | 476.60 | 476.60 | 476.60 | 476.60 | 476.60 | - |
| 26 Feb 2024 | 479.20 | 479.20 | 479.20 | 479.20 | 479.20 | - |
| 23 Feb 2024 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - |
| 22 Feb 2024 | 477.85 | 477.85 | 477.85 | 477.85 | 477.85 | - |
| 21 Feb 2024 | 477.40 | 477.40 | 477.40 | 477.40 | 477.40 | - |
| 20 Feb 2024 | 478.95 | 478.95 | 478.95 | 478.95 | 478.95 | - |
| 16 Feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 15 Feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 14 Feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 13 Feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 12 Feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 09 Feb 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
| 08 Feb 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 07 Feb 2024 | 483.35 | 483.35 | 483.35 | 483.35 | 483.35 | - |
| 06 Feb 2024 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | - |
| 05 Feb 2024 | 482.35 | 482.35 | 482.35 | 482.35 | 482.35 | - |
| 02 Feb 2024 | 484.10 | 484.10 | 484.10 | 484.10 | 484.10 | - |
| 01 Feb 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 31 Jan 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 30 Jan 2024 | 479.85 | 479.85 | 479.85 | 479.85 | 479.85 | - |
| 29 Jan 2024 | 476.15 | 476.15 | 476.15 | 476.15 | 476.15 | - |
| 26 Jan 2024 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | - |
| 25 Jan 2024 | 479.45 | 479.45 | 479.45 | 479.45 | 479.45 | - |
| 24 Jan 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
| 23 Jan 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
| 22 Jan 2024 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
| 19 Jan 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 18 Jan 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 17 Jan 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 16 Jan 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 12 Jan 2024 | 481.65 | 481.65 | 481.65 | 481.65 | 481.65 | - |
| 11 Jan 2024 | 481.10 | 481.10 | 481.10 | 481.10 | 481.10 | - |
| 10 Jan 2024 | 481.55 | 481.55 | 481.55 | 481.55 | 481.55 | - |
| 09 Jan 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 08 Jan 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 05 Jan 2024 | 484.05 | 484.05 | 484.05 | 484.05 | 484.05 | - |
| 04 Jan 2024 | 482.95 | 482.95 | 482.95 | 482.95 | 482.95 | - |
| 03 Jan 2024 | 485.15 | 485.15 | 485.15 | 485.15 | 485.15 | - |
| 02 Jan 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| 29 Dec 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 28 Dec 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | - |
| 27 Dec 2023 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | - |
| 26 Dec 2023 | 479.55 | 479.55 | 479.55 | 479.55 | 479.55 | - |
| 22 Dec 2023 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | - |
| 21 Dec 2023 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| 20 Dec 2023 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| 19 Dec 2023 | 474.45 | 474.45 | 474.45 | 474.45 | 474.45 | - |
| 18 Dec 2023 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | - |
| 15 Dec 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 14 Dec 2023 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | - |
| 13 Dec 2023 | 468.45 | 468.45 | 468.45 | 468.45 | 468.45 | - |
| 12 Dec 2023 | 470.05 | 470.05 | 470.05 | 470.05 | 470.05 | - |
| 11 Dec 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.