The average closing price for gold (XAU) in 2018 was $1,268.95. It was down 1.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $1,223.12 | $1,284.18 | $1,221.09 | $1,282.82 | 314,058 |
November 2018 | $1,215.20 | $1,237.83 | $1,196.29 | $1,221.97 | 2,442 |
October 2018 | $1,192.55 | $1,243.73 | $1,183.49 | $1,214.54 | 2,879 |
September 2018 | $1,200.59 | $1,213.39 | $1,180.74 | $1,192.09 | 2,315 |
August 2018 | $1,224.00 | $1,225.36 | $1,160.56 | $1,201.09 | 2,910 |
July 2018 | $1,253.50 | $1,266.26 | $1,211.48 | $1,223.83 | 2,601 |
June 2018 | $1,298.98 | $1,309.69 | $1,245.71 | $1,253.00 | 2,062 |
May 2018 | $1,315.58 | $1,326.49 | $1,282.15 | $1,298.32 | 2,379 |
April 2018 | $1,326.20 | $1,365.61 | $1,310.51 | $1,315.36 | 2,601 |
March 2018 | $1,318.53 | $1,357.06 | $1,302.99 | $1,325.00 | 2,638 |
February 2018 | $1,345.40 | $1,361.84 | $1,306.90 | $1,318.05 | 2,696 |
January 2018 | $1,303.43 | $1,366.47 | $1,302.43 | $1,345.10 | 2,766 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.