The closing price for gold (XAU) between January 1, 2020 and December 31, 2022 was $1,823.54, on December 30, 2022. It was up 20% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $1,800.93 | $1,833.43 | $1,797.03 | $1,823.54 | 208 |
Week of December 19 2022 | $1,790.96 | $1,823.84 | $1,783.89 | $1,798.46 | 379 |
Week of December 12 2022 | $1,797.35 | $1,824.87 | $1,773.85 | $1,790.96 | 762 |
Week of December 05 2022 | $1,797.92 | $1,810.34 | $1,765.33 | $1,796.63 | 743 |
Week of November 28 2022 | $1,755.00 | $1,804.93 | $1,738.98 | $1,797.82 | 853 |
Week of November 21 2022 | $1,750.83 | $1,761.58 | $1,728.25 | $1,756.14 | 590 |
Week of November 14 2022 | $1,771.42 | $1,786.68 | $1,747.04 | $1,749.74 | 661 |
Week of November 07 2022 | $1,681.30 | $1,773.17 | $1,664.33 | $1,770.69 | 1,079 |
Week of October 31 2022 | $1,643.70 | $1,682.17 | $1,616.18 | $1,680.27 | 1,026 |
Week of October 24 2022 | $1,658.20 | $1,675.12 | $1,637.39 | $1,641.76 | 843 |
Week of October 17 2022 | $1,644.10 | $1,668.70 | $1,617.21 | $1,656.66 | 907 |
Week of October 10 2022 | $1,696.80 | $1,700.34 | $1,639.90 | $1,641.76 | 987 |
Week of October 03 2022 | $1,661.30 | $1,729.74 | $1,659.10 | $1,694.52 | 972 |
Week of September 26 2022 | $1,645.40 | $1,675.57 | $1,614.35 | $1,659.67 | 941 |
Week of September 19 2022 | $1,675.45 | $1,688.15 | $1,639.60 | $1,643.09 | 936 |
Week of September 12 2022 | $1,717.05 | $1,735.37 | $1,653.85 | $1,674.94 | 908 |
Week of September 05 2022 | $1,713.00 | $1,729.95 | $1,690.90 | $1,716.05 | 751 |
Week of August 29 2022 | $1,736.20 | $1,745.63 | $1,688.35 | $1,711.44 | 737 |
Week of August 22 2022 | $1,747.05 | $1,765.93 | $1,727.51 | $1,736.86 | 671 |
Week of August 15 2022 | $1,802.05 | $1,802.53 | $1,745.20 | $1,747.83 | 641 |
Week of August 08 2022 | $1,773.58 | $1,807.90 | $1,770.94 | $1,801.76 | 607 |
Week of August 01 2022 | $1,765.05 | $1,795.29 | $1,754.34 | $1,774.15 | 807 |
Week of July 25 2022 | $1,728.15 | $1,768.17 | $1,711.46 | $1,765.22 | 704 |
Week of July 18 2022 | $1,707.95 | $1,739.28 | $1,680.78 | $1,726.46 | 796 |
Week of July 11 2022 | $1,742.86 | $1,745.54 | $1,697.49 | $1,706.78 | 846 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.