The closing price for gold (XAU) in April 2023 was $1,986.97, on April 30, 2023. It was up 1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2023 | $1,989.86 | $1,992.00 | $1,986.72 | $1,986.97 | 35 |
April 28 2023 | $1,986.98 | $1,995.07 | $1,976.23 | $1,989.53 | 74 |
April 27 2023 | $1,991.76 | $2,003.36 | $1,974.18 | $1,986.99 | 108 |
April 26 2023 | $2,000.27 | $2,009.39 | $1,983.39 | $1,991.76 | 104 |
April 25 2023 | $1,995.11 | $2,003.90 | $1,976.16 | $2,000.28 | 114 |
April 24 2023 | $1,984.71 | $1,996.66 | $1,974.19 | $1,995.10 | 73 |
April 23 2023 | $1,982.26 | $1,985.43 | $1,981.86 | $1,984.72 | 22 |
April 21 2023 | $2,005.33 | $2,005.59 | $1,971.66 | $1,983.04 | 187 |
April 20 2023 | $1,993.75 | $2,012.41 | $1,990.58 | $2,005.34 | 35 |
April 19 2023 | $2,005.83 | $2,008.23 | $1,969.28 | $1,993.74 | 202 |
April 18 2023 | $1,993.98 | $2,011.90 | $1,991.34 | $2,005.84 | 33 |
April 17 2023 | $2,002.99 | $2,015.08 | $1,981.19 | $1,993.99 | 128 |
April 16 2023 | $2,001.20 | $2,005.13 | $1,999.76 | $2,002.97 | 27 |
April 14 2023 | $2,039.78 | $2,047.50 | $1,992.47 | $2,004.38 | 251 |
April 13 2023 | $2,018.24 | $2,048.69 | $2,015.37 | $2,039.78 | 34 |
April 12 2023 | $2,004.79 | $2,028.35 | $2,001.33 | $2,018.25 | 37 |
April 11 2023 | $1,992.50 | $2,007.51 | $1,988.87 | $2,004.80 | 38 |
April 10 2023 | $2,005.57 | $2,005.96 | $1,981.71 | $1,992.49 | 138 |
April 09 2023 | $1,997.89 | $2,006.63 | $1,997.16 | $2,005.58 | 23 |
April 06 2023 | $2,020.33 | $2,021.01 | $2,000.91 | $2,007.45 | 116 |
April 05 2023 | $2,021.81 | $2,032.15 | $2,010.15 | $2,020.33 | 77 |
April 04 2023 | $1,985.01 | $2,025.08 | $1,976.99 | $2,021.81 | 60 |
April 03 2023 | $1,957.11 | $1,990.59 | $1,949.83 | $1,985.02 | 57 |
April 02 2023 | $1,966.42 | $1,967.53 | $1,957.07 | $1,957.12 | 67 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
