The closing price for gold (XAU) in 2019 was $1,517.39, on December 31, 2019. It was up 18.3% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $1,515.51 | $1,525.59 | $1,514.79 | $1,517.39 | — |
December 30 2019 | $1,514.63 | $1,525.20 | $1,514.59 | $1,516.87 | 16,736 |
December 29 2019 | $1,511.34 | $1,516.05 | $1,510.74 | $1,514.83 | 12,274 |
December 27 2019 | $1,511.55 | $1,515.34 | $1,506.73 | $1,510.67 | — |
December 26 2019 | $1,510.88 | $1,515.16 | $1,507.29 | $1,509.88 | 15,225 |
December 25 2019 | $1,498.94 | $1,512.48 | $1,497.22 | $1,510.88 | 16,951 |
December 24 2019 | $1,486.07 | $1,501.08 | $1,484.96 | $1,499.56 | — |
December 23 2019 | $1,485.13 | $1,500.36 | $1,484.32 | $1,499.00 | 11,490 |
December 22 2019 | $1,478.51 | $1,486.05 | $1,477.46 | $1,485.27 | 9,970 |
December 20 2019 | $1,479.29 | $1,481.06 | $1,475.50 | $1,478.20 | — |
December 19 2019 | $1,478.67 | $1,480.92 | $1,475.76 | $1,477.02 | 8,686 |
December 18 2019 | $1,474.13 | $1,481.60 | $1,473.22 | $1,478.74 | 10,984 |
December 17 2019 | $1,476.27 | $1,479.20 | $1,470.29 | $1,475.21 | 12,185 |
December 16 2019 | $1,475.83 | $1,480.44 | $1,474.18 | $1,476.00 | 10,531 |
December 15 2019 | $1,475.21 | $1,479.78 | $1,473.16 | $1,475.91 | 12,816 |
December 13 2019 | $1,469.62 | $1,478.00 | $1,462.41 | $1,475.81 | — |
December 12 2019 | $1,466.92 | $1,477.94 | $1,460.63 | $1,475.33 | 36,187 |
December 11 2019 | $1,474.34 | $1,486.62 | $1,463.85 | $1,469.69 | 31,381 |
December 10 2019 | $1,463.97 | $1,478.80 | $1,462.65 | $1,473.94 | 17,651 |
December 09 2019 | $1,461.39 | $1,469.09 | $1,459.71 | $1,464.20 | 15,130 |
December 08 2019 | $1,459.48 | $1,465.29 | $1,458.45 | $1,461.33 | 10,920 |
December 06 2019 | $1,475.85 | $1,477.15 | $1,458.42 | $1,459.76 | — |
December 05 2019 | $1,475.67 | $1,478.75 | $1,458.32 | $1,459.92 | 20,910 |
December 04 2019 | $1,474.09 | $1,480.17 | $1,472.82 | $1,475.58 | 19,998 |
December 03 2019 | $1,477.05 | $1,483.95 | $1,471.34 | $1,474.35 | 26,475 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
