Gold Historical Price

Date Open High Low Close Volume OI
2017-12-11 1,248 1,251 1,241 1,242 285,530 453,037
2017-12-08 1,247 1,252 1,244 1,246 341,208 458,857
2017-12-07 1,263 1,264 1,244 1,246 257,907 464,116
2017-12-06 1,266 1,269 1,260 1,260 345,498 472,795
2017-12-05 1,271 1,277 1,261 1,265 266,854 473,406
2017-12-04 1,280 1,280 1,272 1,276 450,743 474,857
2017-12-01 1,270 1,288 1,270 1,280 367,734 485,509
2017-11-30 1,283 1,285 1,270 1,275 449,620 489,236
2017-11-29 1,293 1,296 1,282 1,282 518,853 503,809
2017-11-27 1,288 1,299 1,287 1,294 447,878 534,371
2017-11-24 1,290 1,293 1,287 1,288 507,020 539,300
2017-11-23 1,292 1,292 1,288 1,290 399,353 531,612
2017-11-22 1,280 1,294 1,279 1,292 399,353 531,612
2017-11-21 1,277 1,284 1,276 1,280 474,373 550,561
2017-11-20 1,294 1,294 1,275 1,276 434,075 559,838
2017-11-17 1,278 1,296 1,276 1,293 298,415 531,131
2017-11-16 1,278 1,281 1,275 1,278 467,241 536,298
2017-11-15 1,280 1,288 1,277 1,278 384,436 533,054
2017-11-14 1,278 1,283 1,271 1,280 249,391 532,400
2017-11-13 1,276 1,279 1,274 1,278 401,921 530,404
2017-11-10 1,285 1,287 1,274 1,276 432,339 534,190
2017-11-09 1,276 1,288 1,276 1,285 391,855 536,390
2017-11-08 1,270 1,287 1,270 1,281 363,923 536,843
2017-11-07 1,279 1,281 1,273 1,275 377,874 537,427
2017-11-06 1,270 1,282 1,266 1,282 390,348 529,124
2017-11-03 1,276 1,278 1,266 1,270 394,497 533,471
2017-11-02 1,269 1,283 1,269 1,276 399,526 531,131
2017-11-01 1,271 1,280 1,268 1,274 292,195 531,918
2017-10-31 1,271 1,278 1,268 1,271 271,486 528,459
2017-10-30 1,274 1,278 1,269 1,276 371,715 519,343

More Historical Gold Futures Prices