COMEX - Delayed Quote
USD
Gold Aug 28 (GCQ28.CMX)
4,809.90
+32.90
(+0.69%)
As of August 6 at 10:40:24 PM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
4,389.90 | 4,389.90 | 4,389.90 | 4,389.90 | 4,389.90 | 44 |
|
Oct 27, 2026
|
4,414.10 | 4,414.10 | 4,414.10 | 4,414.10 | 4,414.10 | 44 |
|
Oct 26, 2026
|
4,371.30 | 4,371.30 | 4,371.30 | 4,371.30 | 4,371.30 | 22 |
|
Oct 23, 2026
|
4,336.30 | 4,336.30 | 4,336.30 | 4,336.30 | 4,336.30 | 116 |
|
Oct 22, 2026
|
4,399.10 | 4,399.10 | 4,399.10 | 4,399.10 | 4,399.10 | 64 |
|
Oct 21, 2026
|
4,499.80 | 4,499.80 | 4,499.80 | 4,499.80 | 4,499.80 | 39 |
|
Oct 20, 2026
|
4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 148 |
|
Oct 19, 2026
|
4,512.10 | 4,512.10 | 4,512.10 | 4,512.10 | 4,512.10 | 71 |
|
Oct 16, 2026
|
4,536.40 | 4,536.40 | 4,536.40 | 4,536.40 | 4,536.40 | 83 |
|
Oct 15, 2026
|
4,536.20 | 4,536.20 | 4,536.20 | 4,536.20 | 4,536.20 | 18 |
|
Oct 14, 2026
|
4,474.90 | 4,474.90 | 4,474.90 | 4,474.90 | 4,474.90 | - |
|
Oct 13, 2026
|
4,548.10 | 4,548.10 | 4,548.10 | 4,548.10 | 4,548.10 | - |
|
Oct 12, 2026
|
4,559.90 | 4,559.90 | 4,559.90 | 4,559.90 | 4,559.90 | 1 |
|
Oct 9, 2026
|
4,587.10 | 4,587.10 | 4,587.10 | 4,587.10 | 4,587.10 | 1 |
|
Oct 8, 2026
|
4,522.30 | 4,522.30 | 4,522.30 | 4,522.30 | 4,522.30 | - |
|
Oct 7, 2026
|
4,504.80 | 4,504.80 | 4,504.80 | 4,504.80 | 4,504.80 | 6 |
|
Oct 6, 2026
|
4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | - |
|
Oct 5, 2026
|
4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | - |
|
Oct 2, 2026
|
4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 7 |
|
Oct 1, 2026
|
4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | 1 |
|
Sep 30, 2026
|
4,559.60 | 4,559.60 | 4,559.60 | 4,559.60 | 4,559.60 | 11 |
|
Sep 29, 2026
|
4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | - |
|
Sep 28, 2026
|
4,541.30 | 4,541.30 | 4,541.30 | 4,541.30 | 4,541.30 | 31 |
|
Sep 25, 2026
|
4,704.10 | 4,704.10 | 4,704.10 | 4,704.10 | 4,704.10 | 38 |
|
Sep 24, 2026
|
4,678.90 | 4,678.90 | 4,678.90 | 4,678.90 | 4,678.90 | 1 |
|
Sep 23, 2026
|
4,700.30 | 4,700.30 | 4,700.30 | 4,700.30 | 4,700.30 | - |
|
Sep 22, 2026
|
4,759.20 | 4,759.20 | 4,759.20 | 4,759.20 | 4,759.20 | - |
|
Sep 21, 2026
|
4,767.90 | 4,767.90 | 4,767.90 | 4,767.90 | 4,767.90 | - |
|
Sep 18, 2026
|
4,809.90 | 4,809.90 | 4,809.90 | 4,809.90 | 4,809.90 | 5 |
|
Sep 17, 2026
|
4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | - |
|
Sep 16, 2026
|
4,761.40 | 4,761.40 | 4,761.40 | 4,761.40 | 4,761.40 | - |
|
Sep 15, 2026
|
4,704.10 | 4,704.10 | 4,704.10 | 4,704.10 | 4,704.10 | - |
|
Sep 14, 2026
|
4,718.10 | 4,718.10 | 4,718.10 | 4,718.10 | 4,718.10 | 3 |
|
Sep 11, 2026
|
4,776.80 | 4,776.80 | 4,776.80 | 4,776.80 | 4,776.80 | 3 |
|
Sep 10, 2026
|
4,770.60 | 4,770.60 | 4,770.60 | 4,770.60 | 4,770.60 | - |
|
Sep 9, 2026
|
4,820.70 | 4,820.70 | 4,820.70 | 4,820.70 | 4,820.70 | 9 |
|
Sep 8, 2026
|
4,798.30 | 4,798.30 | 4,798.30 | 4,798.30 | 4,798.30 | 1 |
|
Sep 4, 2026
|
4,838.80 | 4,838.80 | 4,838.80 | 4,838.80 | 4,838.80 | - |
|
Sep 3, 2026
|
4,903.70 | 4,903.70 | 4,903.70 | 4,903.70 | 4,903.70 | - |
|
Sep 2, 2026
|
4,776.10 | 4,776.10 | 4,776.10 | 4,776.10 | 4,776.10 | - |
|
Sep 1, 2026
|
4,755.80 | 4,755.80 | 4,755.80 | 4,755.80 | 4,755.80 | 2 |
|
Aug 31, 2026
|
4,845.40 | 4,845.40 | 4,845.40 | 4,845.40 | 4,845.40 | 8 |
|
Aug 28, 2026
|
4,896.50 | 4,896.50 | 4,896.50 | 4,896.50 | 4,896.50 | - |
|
Aug 27, 2026
|
5,032.90 | 5,032.90 | 5,032.90 | 5,032.90 | 5,032.90 | - |
|
Aug 26, 2026
|
5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | - |
|
Aug 25, 2026
|
5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | - |
|
Aug 24, 2026
|
5,066.60 | 5,066.60 | 5,066.60 | 5,066.60 | 5,066.60 | - |
|
Aug 21, 2026
|
5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 2 |
|
Aug 20, 2026
|
4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | 4,922.00 | - |
|
Aug 19, 2026
|
4,897.50 | 4,897.50 | 4,897.50 | 4,897.50 | 4,897.50 | - |
|
Aug 18, 2026
|
4,763.90 | 4,763.90 | 4,763.90 | 4,763.90 | 4,763.90 | - |
|
Aug 17, 2026
|
4,820.60 | 4,820.60 | 4,820.60 | 4,820.60 | 4,820.60 | - |
|
Aug 14, 2026
|
4,780.80 | 4,780.80 | 4,780.80 | 4,780.80 | 4,780.80 | - |
|
Aug 13, 2026
|
4,763.10 | 4,763.10 | 4,763.10 | 4,763.10 | 4,763.10 | - |
|
Aug 12, 2026
|
4,814.70 | 4,814.70 | 4,814.70 | 4,814.70 | 4,814.70 | - |
|
Aug 11, 2026
|
4,788.40 | 4,788.40 | 4,788.40 | 4,788.40 | 4,788.40 | - |
|
Aug 10, 2026
|
4,764.20 | 4,764.20 | 4,764.20 | 4,764.20 | 4,764.20 | - |
|
Aug 7, 2026
|
4,649.80 | 4,741.60 | 4,649.80 | 4,741.60 | 4,741.60 | 2 |
|
Aug 6, 2026
|
4,636.50 | 4,636.50 | 4,636.50 | 4,636.50 | 4,636.50 | 4 |
|
Aug 5, 2026
|
4,639.50 | 4,639.50 | 4,639.50 | 4,639.50 | 4,639.50 | 4 |
|
Aug 4, 2026
|
4,478.60 | 4,478.60 | 4,478.60 | 4,478.60 | 4,478.60 | 4 |
|
Aug 3, 2026
|
4,414.80 | 4,414.80 | 4,414.80 | 4,414.80 | 4,414.80 | 4 |
|
Jul 31, 2026
|
4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 4 |
|
Jul 30, 2026
|
4,485.50 | 4,485.50 | 4,485.50 | 4,485.50 | 4,485.50 | 4 |
|
Jul 29, 2026
|
4,422.30 | 4,422.30 | 4,422.30 | 4,422.30 | 4,422.30 | 4 |
|
Jul 28, 2026
|
4,423.50 | 4,423.50 | 4,423.50 | 4,423.50 | 4,423.50 | 4 |
|
Jul 27, 2026
|
4,462.70 | 4,462.70 | 4,462.70 | 4,462.70 | 4,462.70 | 4 |
|
Jul 24, 2026
|
4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4 |
|
Jul 23, 2026
|
4,435.20 | 4,435.20 | 4,435.20 | 4,435.20 | 4,435.20 | 4 |
|
Jul 22, 2026
|
4,537.50 | 4,537.50 | 4,537.50 | 4,537.50 | 4,537.50 | 4 |
|
Jul 21, 2026
|
4,451.90 | 4,451.90 | 4,451.90 | 4,451.90 | 4,451.90 | - |
|
Jul 20, 2026
|
4,389.70 | 4,389.70 | 4,389.70 | 4,389.70 | 4,389.70 | - |
|
Jul 17, 2026
|
4,392.10 | 4,392.10 | 4,392.10 | 4,392.10 | 4,392.10 | - |
|
Jul 16, 2026
|
4,364.20 | 4,364.20 | 4,364.20 | 4,364.20 | 4,364.20 | 3 |
|
Jul 15, 2026
|
4,428.50 | 4,428.50 | 4,428.50 | 4,428.50 | 4,428.50 | 1 |
|
Jul 14, 2026
|
4,448.50 | 4,448.50 | 4,448.50 | 4,448.50 | 4,448.50 | - |
|
Jul 13, 2026
|
4,383.10 | 4,383.10 | 4,383.10 | 4,383.10 | 4,383.10 | - |
|
Jul 10, 2026
|
4,495.90 | 4,495.90 | 4,495.90 | 4,495.90 | 4,495.90 | - |
|
Jul 9, 2026
|
4,524.20 | 4,527.30 | 4,518.00 | 4,524.20 | 4,524.20 | 20 |
|
Jul 8, 2026
|
4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 20 |
|
Jul 7, 2026
|
4,543.90 | 4,543.90 | 4,543.90 | 4,543.90 | 4,543.90 | - |
|
Jul 6, 2026
|
4,554.90 | 4,554.90 | 4,554.90 | 4,554.90 | 4,554.90 | - |
|
Jul 2, 2026
|
4,512.70 | 4,512.70 | 4,512.70 | 4,512.70 | 4,512.70 | - |
|
Jul 1, 2026
|
4,467.70 | 4,467.70 | 4,467.70 | 4,467.70 | 4,467.70 | - |
|
Jun 30, 2026
|
4,421.40 | 4,421.40 | 4,421.40 | 4,421.40 | 4,421.40 | - |
|
Jun 29, 2026
|
4,421.70 | 4,421.70 | 4,421.70 | 4,421.70 | 4,421.70 | - |
|
Jun 26, 2026
|
4,480.80 | 4,480.80 | 4,480.80 | 4,480.80 | 4,480.80 | - |
