India Markets closed

Gold Dec 20 (GC=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
1,878.80+10.80 (+0.58%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Oct-20201,862.801,886.601,862.801,877.401,877.40240
29-Oct-20201,876.101,879.801,858.801,865.601,865.60240
28-Oct-20201,870.901,876.201,870.901,876.201,876.20277
27-Oct-20201,904.601,908.801,904.401,908.801,908.80176
26-Oct-20201,895.501,907.001,893.501,902.701,902.70242
25-Oct-2020------
23-Oct-20201,899.901,913.301,896.201,902.001,902.00287
22-Oct-20201,924.301,924.301,898.201,901.101,901.10899
21-Oct-20201,913.601,927.301,913.601,924.601,924.601,202
20-Oct-20201,901.301,910.401,896.101,910.401,910.40329
19-Oct-20201,907.301,907.801,899.501,906.401,906.4043
18-Oct-2020------
16-Oct-20201,898.501,900.801,898.501,900.801,900.8053
15-Oct-20201,897.301,906.301,889.601,903.201,903.20254
14-Oct-20201,889.701,910.801,882.501,901.301,901.3033
13-Oct-20201,921.901,922.201,887.001,888.501,888.50191
12-Oct-20201,924.001,926.501,921.601,922.501,922.5096
11-Oct-2020------
09-Oct-20201,909.301,929.101,905.101,919.501,919.50580
08-Oct-20201,893.001,893.001,882.701,888.601,888.60348
07-Oct-20201,874.101,889.801,873.101,883.601,883.6050
06-Oct-20201,906.601,918.001,874.401,901.101,901.10968
05-Oct-20201,898.901,915.601,884.701,912.501,912.501,360
04-Oct-2020------
02-Oct-20201,893.901,913.001,893.901,900.201,900.20530
01-Oct-20201,884.101,909.601,882.501,908.401,908.40730
30-Sep-20201,893.001,899.701,879.801,887.501,887.50600
29-Sep-20201,876.501,895.401,872.401,894.301,894.303,283
28-Sep-20201,872.801,872.801,872.801,872.801,872.8010,455
27-Sep-2020------
25-Sep-20201,856.301,857.701,856.301,857.701,857.704
24-Sep-20201,851.501,868.301,851.501,868.301,868.30365
23-Sep-20201,875.501,875.501,859.901,859.901,859.905
22-Sep-20201,913.101,913.101,898.601,898.601,898.60331
21-Sep-20201,946.201,946.201,883.401,901.201,901.2052
20-Sep-2020------
18-Sep-20201,950.501,952.101,949.001,952.101,952.1038
17-Sep-20201,939.001,946.001,933.701,940.001,940.0067
16-Sep-20201,961.301,961.401,956.701,960.201,960.20124
15-Sep-20201,955.801,968.501,955.801,956.301,956.3074
14-Sep-20201,946.301,953.101,943.001,953.101,953.1055
13-Sep-2020------
11-Sep-20201,944.001,949.501,937.801,937.801,937.8073
10-Sep-20201,944.101,962.701,944.101,954.201,954.20722
09-Sep-20201,926.901,946.201,924.601,944.701,944.70219
08-Sep-20201,930.901,937.901,903.101,933.001,933.00271
06-Sep-2020------
04-Sep-20201,927.901,939.701,917.701,923.901,923.90607
03-Sep-20201,937.101,938.801,923.001,927.601,927.60179
02-Sep-20201,967.301,967.301,934.401,934.401,934.4071
01-Sep-20201,961.701,986.301,961.701,968.201,968.20186
31-Aug-20201,970.001,971.301,953.301,967.601,967.60158
30-Aug-20201,973.901,984.601,973.401,982.601,982.607,18,002
28-Aug-20201,927.101,971.301,922.501,964.601,964.60778
27-Aug-20201,948.901,972.501,921.601,921.601,921.60287
26-Aug-20201,909.701,950.801,909.701,940.701,940.70287
25-Aug-20201,927.501,928.501,911.801,911.801,911.80176
24-Aug-20201,930.201,940.001,922.201,927.701,927.7085
23-Aug-20201,947.901,949.001,938.101,943.901,943.905,36,686
21-Aug-20201,941.001,945.001,908.901,934.601,934.60184
20-Aug-20201,941.201,948.301,922.301,933.801,933.80106
19-Aug-20201,980.001,980.001,938.701,958.701,958.70347
18-Aug-20202,001.102,002.801,972.101,999.401,999.4092
17-Aug-20201,949.601,985.001,949.601,985.001,985.0097
16-Aug-20201,956.401,959.901,948.101,949.501,949.505,21,135
14-Aug-20201,938.701,947.401,937.001,937.001,937.00201
13-Aug-20201,921.501,957.401,916.901,956.701,956.7071
12-Aug-20201,923.001,946.601,871.601,934.901,934.90404
11-Aug-20202,012.402,016.001,904.001,932.601,932.60971
10-Aug-20202,026.402,043.802,017.502,024.402,024.40233
09-Aug-20202,044.802,047.502,028.702,038.702,038.708,02,445
07-Aug-20202,040.102,055.002,009.602,010.102,010.10808
06-Aug-20202,045.502,063.002,040.002,051.502,051.50294
05-Aug-20202,024.002,050.202,011.002,031.102,031.101,422
04-Aug-20201,971.002,016.201,968.802,001.202,001.202,010
03-Aug-20201,984.301,984.301,955.501,966.001,966.00683
02-Aug-20201,997.402,009.501,993.601,998.001,998.0010,79,571
31-Jul-20201,948.601,981.101,948.001,962.801,962.802,914
30-Jul-20201,963.401,965.101,930.001,942.301,942.3028,853
29-Jul-20201,953.201,953.501,952.601,953.501,953.502,09,835
28-Jul-20201,931.501,944.701,928.601,944.701,944.70825
27-Jul-20201,901.701,938.001,901.501,931.001,931.00364
26-Jul-20201,901.201,911.901,899.001,910.201,910.2014,74,103
24-Jul-20201,884.301,897.301,884.301,897.301,897.30474
23-Jul-20201,868.701,890.301,868.501,889.101,889.10133
22-Jul-20201,858.101,867.001,854.701,864.101,864.10213
21-Jul-20201,822.001,842.401,822.001,842.401,842.40117
20-Jul-20201,807.001,817.301,807.001,815.901,815.9089
19-Jul-20201,812.301,812.501,809.801,810.301,810.302,56,066
17-Jul-20201,798.501,810.101,798.501,808.301,808.3024
16-Jul-20201,810.901,810.901,794.301,798.701,798.70146
15-Jul-20201,806.101,813.501,806.101,811.401,811.40167
14-Jul-20201,791.001,811.501,791.001,810.601,810.60339
13-Jul-20201,805.001,811.001,805.001,811.001,811.00164
12-Jul-20201,803.401,806.001,802.101,804.501,804.502,82,408
10-Jul-20201,805.501,805.501,797.701,798.201,798.20236
09-Jul-20201,816.101,819.801,799.201,799.201,799.20396
08-Jul-20201,801.501,817.901,801.501,815.501,815.50209
07-Jul-20201,789.301,804.201,783.301,804.201,804.20751
06-Jul-20201,788.201,790.101,788.201,788.501,788.50172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...