| czw, 7 lis 2024, 11:34 CET, NY 5:34, Londyn 10:34, Tokio 19:34, WIG20 +2.17% Historical data: Gold - COMEX (GC.F) | | 7 Nov, 11:34 2673.80 -2.50 (-0.09%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | Technical Analysis | | | ► | Historical data | | | | Futures | | | | News | | | | Changes series | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Historical values of GC.F |
No. | Date | Open | High | Low | Close | Change | Volume | Open Interest | 2605 | 6 Nov 1979 | 388.5 | 399 | 388 | 397.5 | +3.70% | +14.20 | 36,377 | 180,595 | 2604 | 5 Nov 1979 | 384 | 387.3 | 382.7 | 383.3 | +1.27% | +4.80 | 22,927 | 172,614 | 2603 | 2 Nov 1979 | 375 | 379 | 373 | 378.5 | +1.75% | +6.50 | 25,799 | 176,255 | 2602 | 1 Nov 1979 | 381.5 | 389 | 365 | 372 | -3.55% | -13.70 | 29,864 | 176,177 | 2601 | 31 Oct 1979 | 385 | 388.5 | 384.5 | 385.7 | +0.57% | +2.20 | 14,861 | 174,567 | 2600 | 30 Oct 1979 | 380 | 387.3 | 380 | 383.5 | +1.05% | +4.00 | 19,549 | 172,348 | 2599 | 29 Oct 1979 | 377 | 381 | 375.5 | 379.5 | +0.48% | +1.80 | 19,046 | 174,092 | 2598 | 26 Oct 1979 | 382 | 382.8 | 375 | 377.7 | -4.31% | -17.00 | 29,305 | 174,502 | 2597 | 25 Oct 1979 | 398.5 | 400 | 394 | 394.7 | -1.94% | -7.80 | 13,925 | 175,753 | 2596 | 24 Oct 1979 | 396 | 405.5 | 396 | 402.5 | +2.55% | +10.00 | 23,173 | 172,977 | 2595 | 23 Oct 1979 | 392 | 394.8 | 387.5 | 392.5 | -1.08% | -4.30 | 12,632 | 171,774 | 2594 | 22 Oct 1979 | 402 | 403 | 393 | 396.8 | -0.80% | -3.20 | 15,742 | 172,440 | 2593 | 19 Oct 1979 | 396 | 405 | 396 | 400 | +1.65% | +6.50 | 21,754 | 171,689 | 2592 | 18 Oct 1979 | 383 | 394.5 | 381 | 393.5 | +0.13% | +0.50 | 19,278 | 170,547 | 2591 | 17 Oct 1979 | 389.5 | 394 | 377 | 393 | -0.76% | -3.00 | 25,933 | 169,256 | 2590 | 16 Oct 1979 | 407 | 407 | 384 | 396 | -2.70% | -11.00 | 25,958 | 170,301 | 2589 | 15 Oct 1979 | 410 | 413 | 402 | 407 | +0.74% | +3.00 | 17,153 | 168,638 | 2588 | 12 Oct 1979 | 401 | 407.9 | 396.5 | 404 | +2.02% | +8.00 | 26,220 | 168,437 | 2587 | 11 Oct 1979 | 400 | 414 | 394 | 396 | -6.71% | -28.50 | 34,366 | 168,190 | 2586 | 10 Oct 1979 | 420 | 424.5 | 414.1 | 424.5 | +6.26% | +25.00 | 29,396 | 167,042 | 2585 | 9 Oct 1979 | 389 | 399.5 | 389 | 399.5 | +6.68% | +25.00 | 36,952 | 167,625 | 2584 | 8 Oct 1979 | 378 | 383.8 | 373 | 374.5 | -4.71% | -18.50 | 20,722 | 169,955 | 2583 | 5 Oct 1979 | 379.5 | 396.2 | 379 | 393 | +2.75% | +10.50 | 23,319 | 171,011 | 2582 | 4 Oct 1979 | 395 | 395 | 382.5 | 382.5 | -4.97% | -20.00 | 28,060 | 171,804 | 2581 | 3 Oct 1979 | 413 | 417.5 | 401 | 402.5 | -4.39% | -18.50 | 29,735 | 170,596 | 2580 | 2 Oct 1979 | 444.5 | 444.5 | 404.5 | 421 | -0.82% | -3.50 | 45,853 | 170,484 | 2579 | 1 Oct 1979 | 416.5 | 424.5 | 414 | 424.5 | +4.94% | +20.00 | 20,131 | 171,312 | 2578 | 28 Sep 1979 | 409 | 409 | 403 | 404.5 | -0.86% | -3.50 | 23,203 | 172,208 | 2577 | 27 Sep 1979 | 396 | 409 | 396 | 408 | +4.88% | +19.00 | 29,736 | 171,928 | 2576 | 26 Sep 1979 | 379 | 391 | 378.7 | 389 | +2.10% | +8.00 | 27,887 | 173,550 | 2575 | 25 Sep 1979 | 382.4 | 388.5 | 377.5 | 381 | -0.57% | -2.20 | 35,297 | 174,059 | 2574 | 24 Sep 1979 | 388 | 391.8 | 383.2 | 383.2 | -0.26% | -1.00 | 30,967 | 170,997 | 2573 | 21 Sep 1979 | 378 | 389 | 370.5 | 384.2 | +0.71% | +2.70 | 32,427 | 172,514 | 2572 | 20 Sep 1979 | 387 | 396.8 | 375 | 381.5 | -0.86% | -3.30 | 45,037 | 173,043 | 2571 | 19 Sep 1979 | 379 | 385 | 366 | 384.8 | +2.78% | +10.40 | 37,242 | 175,835 | 2570 | 18 Sep 1979 | 374.4 | 374.4 | 374.4 | 374.4 | +2.74% | +10.00 | 21,662 | 178,084 | 2569 | 17 Sep 1979 | 360.5 | 364.4 | 359 | 364.4 | +2.82% | +10.00 | 23,606 | 181,501 | 2568 | 14 Sep 1979 | 352.9 | 359.2 | 352.9 | 354.4 | +0.43% | +1.50 | 31,874 | 180,412 | 2567 | 13 Sep 1979 | 340.5 | 353.3 | 340 | 352.9 | +2.80% | +9.60 | 31,520 | 180,975 | 2566 | 12 Sep 1979 | 344.5 | 347 | 341.5 | 343.3 | -0.78% | -2.70 | 23,762 | 179,085 |
Downloaded data separator: comma | semicolon
| | Easier access to the data GC.F On the ticker field set "d:gc.f", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2024 Stooq |
| |
|