GCZ18Gold {Dec 18}04/25/2018
LAST:

 1,342
CHANGE:
 10.20
OPEN:
1,351
HIGH:
1,351
ASK:
0
VOLUME:
4,644
CHANGE(%):
0.75
PREV:
1,352
LOW:
1,339
BID:
0
OPEN INT:
58,229
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/181,3511,3511,3391,3424,64458,229
04/24/181,3451,3531,3431,3524,64458,229
04/23/181,3561,3561,3431,3436,26257,270
04/20/181,3671,3671,3561,3574,96857,011
04/19/181,3731,3761,3621,3683,59754,496
04/18/181,3691,3781,3651,3723,59754,496
04/17/181,3701,3701,3591,3683,60754,063
04/16/181,3681,3721,3631,3703,01653,762
04/13/181,3581,3761,3561,3674,77254,216
04/12/181,3751,3761,3561,3618,44052,773
FUNDAMENTALS
Sector:
Industry:
52wk range:1,233.80 - 1,392.30
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83