Gold Futures - Jun 13 (GCM3)

Real-time CFD
 
Get free historical data for Gold. You'll find the closing price, open, high, low, change and %change of the Gold for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
1,384.75 +7.15    (+0.52%)
  11:25:57 GMT - Real-time CFD Data. Currency in USD ( Disclaimer )
Type: Commodity
Group: Metals
Unit: 1 Troy Ounce
  • Prev. Close: 1,377.60
  • Open: 1,374.15
  • Day's Range: 1,370.75 - 1,388.45

Gold Historical Data

  Historical Data
Date Range:
04/22/2013 - 05/22/2013
 
 

Results

 
Date Last Open High Low Change %
May 22, 2013 1384.75 1375.75 1388.45 1373.85 0.67%
May 21, 2013 1375.55 1387.35 1399.55 1358.15 -0.84%
May 20, 2013 1387.25 1346.75 1397.25 1337.85 3.00%
May 19, 2013 1346.85 1360.35 1363.05 1337.75 -0.80%
May 17, 2013 1357.75 1385.45 1391.25 1353.85 -2.01%
May 16, 2013 1385.55 1394.55 1396.65 1368.05 -0.67%
May 15, 2013 1394.95 1428.35 1428.55 1388.05 -2.37%
May 14, 2013 1428.75 1433.95 1444.15 1419.95 -0.38%
May 13, 2013 1434.15 1436.55 1438.65 1424.95 -0.17%
May 12, 2013 1436.65 1448.05 1448.05 1436.15 -0.69%
May 10, 2013 1446.65 1454.65 1461.15 1418.65 -0.54%
May 09, 2013 1454.55 1471.15 1474.85 1452.45 -1.12%
May 08, 2013 1471.05 1449.45 1475.55 1446.95 1.50%
May 07, 2013 1449.35 1466.35 1469.45 1440.55 -1.20%
May 06, 2013 1466.95 1469.85 1478.15 1464.25 -0.20%
May 05, 2013 1469.95 1469.55 1469.95 1467.85 0.39%
May 03, 2013 1464.30 1465.50 1487.10 1461.40 -0.23%
May 02, 2013 1467.70 1459.00 1471.20 1453.50 1.48%
May 01, 2013 1446.30 1475.80 1477.10 1440.00 -1.76%
Apr 30, 2013 1472.20 1471.10 1476.60 1461.00 0.33%
Apr 29, 2013 1467.40 1462.70 1475.50 1462.30 0.32%
Apr 26, 2013 1462.70 1467.40 1480.00 1451.40 0.06%
Apr 25, 2013 1461.80 1433.00 1458.30 1433.00 2.70%
Apr 24, 2013 1423.40 1423.20 1430.10 1420.40 1.05%
Apr 23, 2013 1408.60 1429.50 1429.50 1405.80 -0.87%
Apr 22, 2013 1421.00 1406.80 1434.90 1406.80 0.00%
Highest: 1487.10 Lowest: 1337.75 Difference: 149.35 Average: 1430.23 Change %: -2.55

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest Gold Comments  
Nrj Modi Chaurasia
Nrj Modi Chaurasia   May 22, 2013 11:16AM GMT
US MBA 30-yr MORTGAGE RATE ACTUAL +3.78 PERCENT PREVIOUS +3.67 PERCENT
  Reply
Abhimanyu Sehgal
Abhimanyu Sehgal   May 22, 2013 11:19AM GMT
what effect does this have on gold ? positive or negative ?
  Reply
Nrj Modi Chaurasia
Nrj Modi Chaurasia   May 22, 2013 11:25AM GMT
Negative........
  Reply
Sagar Paliwal
Sagar Paliwal   May 22, 2013 11:10AM GMT
All indicators and moving averages indicate a buy... but dono wht to do ... wht is everyone doing ?
  Reply
Rine -Fx
Rine -Fx   May 22, 2013 11:20AM GMT
Will be right to open Buy for 1410 1st.
  Reply
Nrj Modi Chaurasia
Nrj Modi Chaurasia   May 22, 2013 11:06AM GMT
Bulls Square up ur position and Sit on Sell............ No more upwrds .... :-) keep on going and going buying... but nothing will happened
  Reply
Sagar Paliwal
Sagar Paliwal   May 22, 2013 11:07AM GMT
u got the news kya ?
  Reply
Nrj Modi Chaurasia
Nrj Modi Chaurasia   May 22, 2013 11:12AM GMT
News is to sell in very big amount of Gold And Silver......
  Reply
Abhimanyu Sehgal
Abhimanyu Sehgal   May 22, 2013 11:15AM GMT
modi ji what do u suggest should i wait or should i come in buying ? please suggest really tensed
  Reply
Nrj Modi Chaurasia
Nrj Modi Chaurasia   May 22, 2013 11:19AM GMT
Wait... for break 22.500 in silver and $ 1382 in gold
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,668.45+2.95+0.18%  
 NQ 100 Futures3,027.90+6.40+0.21%  
 US 3015,387.00+52.30+0.34%  
 DAX8,457.00-15.20-0.18%  
 FTSE 1006,800.00-3.87-0.06%  
 Japan 22515,656.00+246.24+1.6%  
 US Dollar Index83.94+0.02+0.03%  
CFDs Quotes
 Gold1,384.75+7.15+0.52%  
 Silver22.590+0.135+0.60%  
 Copper3.405+0.061+1.82%  
 Crude Oil95.71-0.47-0.49%  
 Natural Gas4.187-0.005-0.12%  
 US Cotton No.284.64+0.78+0.93%  
 US Coffee C131.95-0.78-0.58%  
 
 EUR/USD1.2936+0.0031+0.24%  
 GBP/USD1.5096-0.0055-0.37%  
 USD/JPY102.90+0.41+0.40%  
 USD/CHF0.9744+0.0042+0.43%  
 AUD/USD0.9758-0.0049-0.49%  
 USD/CAD1.0309+0.0040+0.38%  
 EUR/GBP0.8568+0.0051+0.60%  
CFDs Quotes
 Euro Bund144.82+0.13+0.09%  
 Euro BTP116.37+0.07+0.06%  
 Euro BOBL126.476+0.050+0.04%  
 UK Gilt117.84+0.23+0.20%  
 US 2 YR T-Note110.27+0.01+0.01%  
 US 10 YR T-Note132.03+0.02+0.02%  
 US 30 YR T-Bond144.39+0.03+0.02%  
 NamePriceChg.Chg. % 
 Gold1,384.75+7.15+0.52% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com