Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GC40 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 127.64 | 1.52 | 1.21% | 125.48 | 127.86 | 125.48 | 223 |
| Jul 19 2024 | 126.12 | 0.16 | 0.13% | 126.60 | 126.60 | 125.36 | 65 |
| Jul 18 2024 | 125.96 | -0.16 | -0.13% | 126.18 | 127.32 | 125.96 | 94 |
| Jul 17 2024 | 126.12 | -0.46 | -0.36% | 126.02 | 126.64 | 125.86 | 177 |
| Jul 16 2024 | 126.58 | -0.02 | -0.02% | 126.68 | 126.68 | 125.94 | 201 |
| Jul 15 2024 | 126.60 | -1.86 | -1.45% | 128.46 | 128.46 | 126.54 | 423 |
| Jul 12 2024 | 128.46 | 1.56 | 1.23% | 127.54 | 128.94 | 127.54 | 233 |
| Jul 11 2024 | 126.90 | 0.42 | 0.33% | 126.70 | 127.20 | 126.60 | 401 |
| Jul 10 2024 | 126.48 | 1.50 | 1.20% | 125.02 | 126.48 | 124.64 | 406 |
| Jul 09 2024 | 124.98 | -1.66 | -1.31% | 126.66 | 127.08 | 124.66 | 228 |
| Jul 08 2024 | 126.64 | -1.12 | -0.88% | 127.36 | 128.76 | 126.36 | 2,779 |
| Jul 05 2024 | 127.76 | 0.00 | 0.00% | 128.26 | 128.50 | 127.22 | 408 |
| Jul 04 2024 | 127.76 | 0.36 | 0.28% | 127.04 | 128.20 | 127.04 | 1,156 |
| Jul 03 2024 | 127.40 | 1.72 | 1.37% | 125.38 | 127.40 | 125.38 | 2,495 |
| Jul 02 2024 | 125.68 | -0.34 | -0.27% | 125.78 | 125.84 | 124.20 | 201 |
| Jul 01 2024 | 126.02 | 1.68 | 1.35% | 127.00 | 127.72 | 125.72 | 938 |
| Jun 28 2024 | 124.34 | -0.86 | -0.69% | 125.10 | 125.96 | 123.86 | 703 |
| Jun 27 2024 | 125.20 | -1.18 | -0.93% | 126.64 | 126.88 | 124.86 | 91 |
| Jun 26 2024 | 126.38 | -1.46 | -1.14% | 127.62 | 128.10 | 125.98 | 202 |
| Jun 25 2024 | 127.84 | -0.54 | -0.42% | 127.98 | 127.98 | 126.58 | 102 |
| Jun 24 2024 | 128.38 | 1.30 | 1.02% | 127.10 | 128.52 | 126.62 | 170 |
| Jun 21 2024 | 127.08 | -0.30 | -0.24% | 127.92 | 127.92 | 126.62 | 94 |
| Jun 20 2024 | 127.38 | 1.26 | 1.00% | 126.24 | 127.74 | 125.86 | 207 |
| Jun 19 2024 | 126.12 | -0.80 | -0.63% | 126.72 | 126.82 | 125.78 | 219 |
| Jun 18 2024 | 126.92 | 0.58 | 0.46% | 126.50 | 127.00 | 125.68 | 1,109 |
| Jun 17 2024 | 126.34 | 1.94 | 1.56% | 124.22 | 126.34 | 124.18 | 529 |
| Jun 14 2024 | 124.40 | -3.80 | -2.96% | 128.58 | 128.58 | 124.16 | 1,530 |
| Jun 13 2024 | 128.20 | -2.58 | -1.97% | 130.64 | 130.92 | 127.90 | 368 |
| Jun 12 2024 | 130.78 | 1.58 | 1.22% | 128.92 | 130.96 | 128.92 | 167 |
| Jun 11 2024 | 129.20 | -1.74 | -1.33% | 130.46 | 131.48 | 129.00 | 627 |
| Jun 10 2024 | 130.94 | -1.48 | -1.12% | 129.76 | 131.00 | 129.76 | 56 |
| Jun 07 2024 | 132.42 | -1.26 | -0.94% | 133.24 | 133.76 | 132.00 | 2,190 |
| Jun 06 2024 | 133.68 | 0.14 | 0.10% | 133.18 | 133.72 | 132.90 | 91 |
| Jun 05 2024 | 133.54 | 0.96 | 0.72% | 132.90 | 133.54 | 132.28 | 396 |
| Jun 04 2024 | 132.58 | 0.14 | 0.11% | 132.54 | 132.68 | 131.66 | 577 |
| Jun 03 2024 | 132.44 | 0.26 | 0.20% | 133.40 | 133.58 | 132.30 | 391 |
| May 31 2024 | 132.18 | -0.06 | -0.05% | 132.50 | 132.64 | 131.84 | 439 |
| May 30 2024 | 132.24 | 0.44 | 0.33% | 131.38 | 132.70 | 130.78 | 127 |
| May 29 2024 | 131.80 | -1.52 | -1.14% | 132.36 | 133.38 | 131.42 | 286 |
| May 28 2024 | 133.32 | -0.88 | -0.66% | 134.18 | 134.90 | 133.32 | 86 |
| May 27 2024 | 134.20 | 0.70 | 0.52% | 133.86 | 134.62 | 133.42 | 107 |
| May 24 2024 | 133.50 | 0.30 | 0.23% | 133.30 | 133.68 | 132.60 | 55 |
| May 23 2024 | 133.20 | -0.12 | -0.09% | 134.30 | 134.34 | 133.20 | 304 |
| May 22 2024 | 133.32 | -0.76 | -0.57% | 134.06 | 134.34 | 133.32 | 194 |
| May 21 2024 | 134.08 | -0.68 | -0.50% | 134.44 | 134.62 | 133.68 | 262 |
| May 20 2024 | 134.76 | 0.92 | 0.69% | 134.30 | 134.88 | 133.88 | 239 |
| May 17 2024 | 133.84 | -0.26 | -0.19% | 133.82 | 134.14 | 133.42 | 448 |
| May 16 2024 | 134.10 | -0.90 | -0.67% | 135.52 | 135.52 | 134.10 | 64 |
| May 15 2024 | 135.00 | 0.00 | 0.00% | 134.62 | 135.40 | 134.34 | 305 |
| May 14 2024 | 135.00 | 0.86 | 0.64% | 133.88 | 135.00 | 133.88 | 121 |
| May 13 2024 | 134.14 | -0.34 | -0.25% | 134.60 | 134.60 | 133.68 | 368 |
| May 10 2024 | 134.48 | 0.98 | 0.73% | 133.74 | 134.70 | 133.74 | 200 |
| May 09 2024 | 133.50 | 0.64 | 0.48% | 132.56 | 133.50 | 132.56 | 33 |
| May 08 2024 | 132.86 | 0.94 | 0.71% | 131.56 | 133.32 | 131.56 | 386 |
| May 07 2024 | 131.92 | 1.72 | 1.32% | 130.42 | 131.92 | 130.36 | 399 |
| May 06 2024 | 130.20 | 0.66 | 0.51% | 129.48 | 130.54 | 129.48 | 318 |
| May 03 2024 | 129.54 | 0.84 | 0.65% | 129.36 | 129.96 | 129.04 | 31 |
| May 02 2024 | 128.70 | -0.22 | -0.17% | 129.06 | 129.54 | 128.46 | 549 |
| Apr 30 2024 | 128.92 | -1.04 | -0.80% | 130.54 | 130.54 | 128.92 | 196 |
| Apr 29 2024 | 129.96 | -0.04 | -0.03% | 130.30 | 131.12 | 129.72 | 55 |
| Apr 26 2024 | 130.00 | 1.04 | 0.81% | 130.34 | 130.34 | 129.02 | 62 |
| Apr 25 2024 | 128.96 | -0.80 | -0.62% | 129.46 | 130.10 | 127.96 | 360 |
| Apr 24 2024 | 129.76 | -0.86 | -0.66% | 130.82 | 131.22 | 129.76 | 525 |
