Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
COMEX - Delayed Quote USD

Gold Jun 25 (GC=F)

3,145.10
+30.80
+(0.99%)
As of 10:00:58 AM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Mar 31, 20253,118.803,160.303,112.403,145.103,145.10139,662
Mar 28, 20253,069.703,094.903,066.803,086.503,086.50124,359
Mar 27, 20253,025.503,065.003,025.503,060.203,060.20124,359
Mar 26, 20253,033.203,033.203,019.503,020.903,020.9083
Mar 25, 20253,026.403,028.803,023.703,023.703,023.7074
Mar 24, 20253,024.303,024.303,006.003,013.103,013.10137
Mar 21, 20253,034.503,037.503,000.903,018.203,018.20151
Mar 20, 20253,047.303,047.303,034.403,040.003,040.00185
Mar 19, 20253,035.203,050.903,030.903,035.903,035.90175
Mar 18, 20253,006.403,039.203,004.403,035.103,035.10428
Mar 17, 20252,991.003,001.502,989.003,000.003,000.00214
Mar 14, 20252,994.403,004.802,986.002,994.502,994.501,800
Mar 13, 20252,937.102,988.002,935.202,984.302,984.302,366
Mar 12, 20252,912.002,939.102,910.002,939.102,939.10213
Mar 11, 20252,884.402,916.702,880.402,912.902,912.90197
Mar 10, 20252,910.102,915.102,880.202,891.002,891.0055
Mar 7, 20252,900.902,927.302,900.502,904.702,904.70531
Mar 6, 20252,904.002,918.602,903.802,916.602,916.60870
Mar 5, 20252,916.702,922.002,893.002,915.302,915.30551
Mar 4, 20252,886.102,927.902,886.102,909.602,909.60885
Mar 3, 20252,872.702,891.802,863.402,890.202,890.20423
Feb 28, 20252,877.102,877.102,834.102,836.802,836.80990
Feb 27, 20252,918.502,922.802,870.402,883.202,883.203,215
Feb 26, 20252,913.502,917.002,913.002,916.802,916.802,050
Feb 25, 20252,938.702,943.202,890.002,904.502,904.501,854
Feb 24, 20252,933.102,957.902,933.102,947.902,947.90415
Feb 21, 20252,938.802,940.002,917.302,937.602,937.60570
Feb 20, 20252,949.102,955.802,924.202,940.002,940.00656
Feb 19, 20252,938.702,946.002,917.102,919.402,919.402,630
Feb 18, 20252,879.202,936.402,873.802,931.602,931.604,010
Feb 14, 20252,937.302,944.402,874.802,883.602,883.601,992
Feb 13, 20252,911.302,937.702,910.602,925.902,925.904,670
Feb 12, 20252,902.002,912.302,868.602,909.002,909.002,504
Feb 11, 20252,925.502,945.402,890.002,912.502,912.502,554
Feb 10, 20252,864.202,916.102,863.802,914.302,914.302,237
Feb 7, 20252,859.902,889.502,857.802,867.302,867.301,822
Feb 6, 20252,865.202,871.702,836.302,856.002,856.003,116
Feb 5, 20252,850.002,880.502,848.002,871.602,871.604,519
Feb 4, 20252,827.602,853.302,816.102,853.302,853.302,187
Feb 3, 20252,818.202,848.402,780.902,833.902,833.902,649
Jan 31, 20252,829.002,838.002,804.002,812.502,812.503,443
Jan 30, 20252,772.502,829.502,770.002,823.002,823.0040,141
Jan 29, 20252,769.102,769.102,769.102,769.102,769.10125,692
Jan 28, 20252,738.002,766.802,738.002,766.802,766.802,307
Jan 27, 20252,761.102,762.202,737.502,737.502,737.50984
Jan 24, 20252,759.802,792.002,759.802,777.302,777.301,593
Jan 23, 20252,760.002,765.002,745.402,763.102,763.102,201
Jan 22, 20252,754.502,768.802,753.502,767.602,767.602,079
Jan 21, 20252,746.002,755.002,724.802,755.002,755.001,439
Jan 17, 20252,736.002,751.602,725.502,744.302,744.301,214
Jan 16, 20252,731.702,749.802,731.702,746.402,746.401,721
Jan 15, 20252,690.802,712.502,690.802,712.502,712.50930
Jan 14, 20252,673.602,688.302,670.802,677.502,677.50794
Jan 13, 20252,711.102,711.202,673.502,673.502,673.50765
Jan 10, 20252,686.102,720.102,683.702,708.502,708.50403
Jan 9, 20252,669.702,686.302,667.902,683.802,683.801,139
Jan 8, 20252,655.502,676.902,653.502,664.502,664.50999
Jan 7, 20252,653.402,657.502,653.002,656.702,656.70643
Jan 6, 20252,645.502,647.002,617.302,638.402,638.40960
Jan 3, 20252,658.702,658.702,641.802,645.002,645.00591
Jan 2, 20252,633.002,663.102,633.002,658.902,658.901,728
Dec 31, 20242,608.402,629.202,604.902,629.202,629.20401
Dec 30, 20242,620.702,626.902,597.002,606.102,606.10794
Dec 27, 20242,617.702,617.702,616.402,617.202,617.20642
Dec 26, 20242,628.502,638.802,627.902,638.802,638.8084
Dec 24, 20242,613.002,620.002,609.502,620.002,620.0035
Dec 23, 20242,620.002,627.702,611.102,612.302,612.30451
Dec 20, 20242,605.302,631.602,604.902,628.702,628.70592
Dec 19, 20242,582.102,610.302,582.102,592.202,592.20238
Dec 18, 20242,644.302,647.102,590.202,636.502,636.50566
Dec 17, 20242,651.802,652.302,632.502,644.402,644.40705
Dec 16, 20242,658.302,663.302,651.002,651.402,651.40877
Dec 13, 20242,688.202,689.302,647.902,656.002,656.001,125
Dec 12, 20242,725.102,725.102,677.402,687.502,687.502,365
Dec 11, 20242,701.802,733.802,693.102,733.802,733.803,387
Dec 10, 20242,662.302,698.202,661.002,697.602,697.60437
Dec 9, 20242,632.102,677.102,630.802,664.902,664.90935
Dec 6, 20242,620.202,643.102,617.502,638.602,638.60571
Dec 5, 20242,652.402,655.002,625.702,626.602,626.60573
Dec 4, 20242,639.202,658.302,637.002,653.802,653.80249
Dec 3, 20242,639.002,654.702,636.002,644.702,644.701,062
Dec 2, 20242,649.002,649.802,621.702,634.902,634.90695
Nov 29, 20242,636.402,664.302,620.702,657.002,657.003,861
Nov 27, 20242,633.502,657.902,627.202,639.902,639.9061,653
Nov 26, 20242,625.602,625.602,620.302,620.302,620.30177,858
Nov 25, 20242,689.402,689.402,616.802,616.802,616.8094
Nov 22, 20242,687.502,710.502,685.602,709.902,709.9041
Nov 21, 20242,659.302,672.102,655.702,672.102,672.1033
Nov 20, 20242,638.502,648.202,638.502,648.202,648.2027
Nov 19, 20242,621.902,627.702,619.302,627.102,627.1087
Nov 18, 20242,591.702,610.702,589.402,610.602,610.60136
Nov 15, 20242,565.702,565.702,565.702,565.702,565.7020
Nov 14, 20242,555.102,576.202,554.202,568.202,568.2027
Nov 13, 20242,611.102,611.802,580.802,580.802,580.8053
Nov 12, 20242,605.502,605.502,592.802,600.002,600.00118
Nov 11, 20242,671.702,671.702,611.202,611.202,611.2020
Nov 8, 20242,688.502,694.602,682.902,687.502,687.501,038
Nov 7, 20242,662.502,699.102,662.502,698.402,698.40676
Nov 6, 20242,734.502,734.502,659.402,667.602,667.60427
Nov 5, 20242,743.002,743.902,740.302,740.302,740.3023
Nov 4, 20242,736.502,737.102,736.102,736.102,736.1016
Nov 1, 20242,745.502,756.002,734.202,738.602,738.60109
Oct 31, 20242,787.402,787.502,733.502,738.302,738.30849
Oct 30, 20242,774.602,789.002,774.602,788.502,788.50231
Oct 29, 20242,768.402,768.402,768.402,768.402,768.40848
Oct 28, 20242,736.102,742.902,729.502,742.902,742.9056
Oct 25, 20242,725.502,742.402,725.502,740.902,740.9029
Oct 24, 20242,729.002,736.102,729.002,734.902,734.9027
Oct 23, 20242,742.502,742.502,714.202,714.402,714.4018
Oct 22, 20242,731.702,746.002,728.602,744.202,744.2093
Oct 21, 20242,721.902,738.402,719.502,723.102,723.1052
Oct 18, 20242,713.702,719.602,713.702,713.702,713.7029
Oct 17, 20242,677.402,691.702,677.202,691.002,691.0030
Oct 16, 20242,674.002,674.002,674.002,674.002,674.006
Oct 15, 20242,661.402,661.402,661.402,661.402,661.4039
Oct 14, 20242,655.002,655.302,647.802,647.802,647.8040
Oct 11, 20242,638.302,658.102,638.202,657.602,657.6012
Oct 10, 20242,602.502,628.302,602.502,620.602,620.60320
Oct 9, 20242,603.002,607.702,603.002,606.002,606.00152
Oct 8, 20242,639.002,639.002,609.302,615.002,615.00687
Oct 7, 20242,648.702,657.402,639.002,644.802,644.80284
Oct 4, 20242,656.002,667.002,639.002,645.802,645.80114
Oct 3, 20242,642.802,657.102,640.002,657.102,657.10354
Oct 2, 20242,650.602,657.202,640.002,647.102,647.1072
Oct 1, 20242,631.402,670.902,631.402,667.302,667.30153
Sep 30, 20242,660.902,662.102,623.202,636.102,636.10973
Sep 27, 20242,670.002,672.102,641.702,644.302,644.304,228
Sep 26, 20242,662.302,669.902,660.802,669.902,669.9017,216
Sep 25, 20242,656.302,664.202,649.302,659.202,659.20175
Sep 24, 20242,636.802,662.302,625.502,651.202,651.2035
Sep 23, 20242,626.502,626.502,626.502,626.502,626.509
Sep 20, 20242,590.402,621.802,590.402,619.902,619.9017
Sep 19, 20242,566.002,588.002,566.002,588.002,588.0099
Sep 18, 20242,570.702,570.702,549.202,570.702,570.7025
Sep 17, 20242,581.202,581.802,564.302,564.302,564.3022
Sep 16, 20242,580.402,580.402,580.402,580.402,580.4028
Sep 13, 20242,568.802,581.802,565.002,581.302,581.3031
Sep 12, 20242,529.102,557.002,523.402,551.202,551.20132
Sep 11, 20242,525.802,525.802,502.302,512.102,512.1090
Sep 10, 20242,512.302,512.302,512.302,512.302,512.305
Sep 9, 20242,491.302,504.702,491.302,501.802,501.8096
Sep 6, 20242,510.302,517.902,483.702,493.502,493.5096
Sep 5, 20242,493.702,513.302,493.402,511.402,511.4054
Sep 4, 20242,490.902,493.402,483.502,493.402,493.40470
Sep 3, 20242,501.602,501.802,476.302,489.902,489.90206
Aug 30, 20242,519.502,525.402,493.802,493.802,493.80208
Aug 29, 20242,504.102,525.702,503.902,525.702,525.703,966
Aug 28, 20242,501.002,501.002,501.002,501.002,501.002,353
Aug 27, 20242,515.202,523.102,506.902,516.002,516.00100
Aug 26, 20242,509.902,523.102,509.102,517.702,517.70290
Aug 23, 20242,486.502,508.402,486.502,508.402,508.4094
Aug 22, 20242,504.102,504.102,471.102,478.902,478.90210
Aug 21, 20242,511.002,515.402,503.902,508.402,508.4096
Aug 20, 20242,503.502,527.302,500.702,511.302,511.30187
Aug 19, 20242,508.502,508.502,487.202,501.802,501.8088
Aug 16, 20242,453.502,508.002,451.402,498.602,498.60197
Aug 15, 20242,451.802,467.702,431.202,453.102,453.10285
Aug 14, 20242,468.002,472.102,439.402,439.402,439.40274
Aug 13, 20242,461.002,470.002,456.502,466.702,466.70510
Aug 12, 20242,432.702,469.802,432.002,462.402,462.40566
Aug 9, 20242,422.302,432.102,418.502,432.102,432.10611
Aug 8, 20242,384.302,422.802,384.302,422.202,422.20201
Aug 7, 20242,392.202,401.002,384.502,390.502,390.50130
Aug 6, 20242,414.502,421.802,380.002,389.102,389.10163
Aug 5, 20242,442.002,449.802,367.402,401.702,401.70334
Aug 2, 20242,444.002,477.002,416.002,425.702,425.70550
Aug 1, 20242,446.702,455.102,430.402,435.002,435.00690
Jul 31, 20242,407.102,447.602,402.802,426.502,426.501,313
Jul 30, 20242,380.902,409.302,373.802,405.002,405.0025,944
Jul 29, 20242,377.302,377.302,377.302,377.302,377.30126,409
Jul 26, 20242,368.702,386.902,368.702,380.002,380.0095
Jul 25, 20242,365.502,365.502,351.902,351.902,351.9031
Jul 24, 20242,421.002,421.002,411.602,413.302,413.306
Jul 23, 20242,395.802,404.602,388.702,404.602,404.6041
Jul 22, 20242,402.102,402.102,392.002,392.002,392.0018
Jul 19, 20242,418.802,419.202,395.502,395.502,395.5015
Jul 18, 20242,466.002,466.002,451.802,451.802,451.802
Jul 17, 20242,472.902,473.102,454.802,454.802,454.8010
Jul 16, 20242,427.402,462.402,427.402,462.402,462.4093
Jul 15, 20242,430.002,436.002,422.902,422.902,422.90540
Jul 12, 20242,399.802,414.002,391.302,414.002,414.00355
Jul 11, 20242,378.702,416.702,378.702,415.002,415.0072
Jul 10, 20242,366.302,377.002,365.802,372.202,372.2019
Jul 9, 20242,363.102,363.702,360.102,360.102,360.109
Jul 8, 20242,381.702,383.802,352.802,355.202,355.2064
Jul 5, 20242,354.902,388.502,354.902,388.502,388.5072
Jul 3, 20242,330.902,361.602,330.902,359.802,359.8059
Jul 2, 20242,330.702,334.602,323.002,323.002,323.0030
Jul 1, 20242,323.802,329.702,321.702,327.602,327.60237
Jun 28, 20242,325.402,338.302,319.002,327.702,327.7092
Jun 27, 20242,296.802,329.002,295.002,324.502,324.501,532
Jun 26, 20242,307.902,314.402,298.002,299.202,299.20986
Jun 25, 20242,324.402,333.002,316.602,316.602,316.60105
Jun 24, 20242,323.302,332.902,322.702,330.002,330.0099
Jun 21, 20242,331.202,331.202,316.402,316.402,316.4076
Jun 20, 20242,328.902,354.002,328.302,353.802,353.80183
Jun 18, 20242,311.802,330.402,311.802,330.402,330.4043
Jun 17, 20242,320.202,320.202,309.602,312.402,312.40110
Jun 14, 20242,307.002,331.402,305.802,331.402,331.40948
Jun 13, 20242,309.402,317.702,296.202,300.202,300.20298
Jun 12, 20242,314.902,338.702,310.302,336.002,336.00132
Jun 11, 20242,300.002,314.102,300.002,307.502,307.50871
Jun 10, 20242,290.602,309.302,290.502,307.702,307.7069
Jun 7, 20242,379.902,385.102,285.402,305.202,305.20269
Jun 6, 20242,355.002,375.802,355.002,370.302,370.30179
Jun 5, 20242,326.402,354.302,326.202,354.102,354.10295
Jun 4, 20242,347.502,347.702,313.902,325.502,325.50890
Jun 3, 20242,322.602,347.502,312.002,346.602,346.60781
May 31, 20242,344.102,354.002,319.002,322.902,322.90941
May 30, 20242,336.902,349.502,320.802,342.902,342.9032,587
May 29, 20242,340.302,340.302,340.302,340.302,340.30119,317
May 28, 20242,336.902,359.702,336.902,355.202,355.2026
May 24, 20242,342.602,345.402,332.502,332.502,332.5025
May 23, 20242,371.202,371.202,335.002,335.002,335.00365
May 22, 20242,417.502,417.602,375.802,389.202,389.20180
May 21, 20242,429.502,429.502,421.002,421.702,421.706
May 20, 20242,415.802,435.802,409.702,433.902,433.9040
May 17, 20242,380.702,415.802,380.702,412.202,412.20213
May 16, 20242,389.502,392.202,380.002,380.002,380.007
May 15, 20242,361.602,388.702,356.002,388.702,388.7029
May 14, 20242,336.002,358.002,336.002,353.402,353.406
May 13, 20242,358.302,358.302,336.102,336.102,336.1014
May 10, 20242,367.302,367.302,367.302,367.302,367.30126
May 9, 20242,310.702,339.502,310.702,332.102,332.105
May 8, 20242,313.602,313.602,313.602,313.602,313.604
May 7, 20242,324.302,324.302,315.202,315.202,315.2025
May 6, 20242,322.802,325.502,314.202,321.602,321.609
May 3, 20242,300.002,301.002,277.602,299.002,299.00194
May 2, 20242,321.702,324.702,292.302,299.202,299.2056
May 1, 20242,287.702,327.302,283.802,299.902,299.9042
Apr 30, 20242,322.502,322.502,291.402,291.402,291.40113
Apr 29, 20242,334.802,345.502,327.902,345.402,345.40405
Apr 26, 20242,347.902,347.902,332.802,334.802,334.80717
Apr 25, 20242,315.002,329.802,305.002,329.802,329.801,024
Apr 24, 20242,321.302,328.702,314.602,324.502,324.5095
Apr 23, 20242,327.702,330.802,294.202,327.702,327.70171
Apr 22, 20242,383.302,383.302,326.902,332.202,332.2053
Apr 19, 20242,379.302,399.802,377.302,398.402,398.40160
Apr 18, 20242,368.402,384.402,368.402,382.302,382.30128
Apr 17, 20242,384.202,391.402,369.302,371.702,371.7037
Apr 16, 20242,384.002,390.802,371.402,390.802,390.8041
Apr 15, 20242,362.102,384.702,326.002,365.802,365.801,801
Apr 12, 20242,377.302,429.002,334.302,356.202,356.20584
Apr 11, 20242,341.502,376.302,330.602,354.802,354.80283
Apr 10, 20242,346.602,358.102,327.702,329.602,329.60377
Apr 9, 20242,337.802,364.702,337.802,343.502,343.50211
Apr 8, 20242,325.602,341.802,319.002,331.702,331.70202
Apr 5, 20242,289.202,328.402,267.402,325.702,325.70344
Apr 4, 20242,301.702,302.902,280.002,288.802,288.80251
Apr 3, 20242,281.702,298.802,267.902,294.402,294.40285
Apr 2, 20242,252.002,279.202,247.602,261.002,261.00435
Apr 1, 20242,235.702,264.202,230.002,236.502,236.50400