The closing price for gold (XAU) between January 1, 2021 and December 31, 2024 was $2,623.84, on December 31, 2024. It was up 38.3% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $2,621.61 | $2,628.11 | $2,596.20 | $2,623.84 | 255 |
Week of December 23 2024 | $2,622.88 | $2,639.12 | $2,608.19 | $2,621.90 | 467 |
Week of December 16 2024 | $2,649.15 | $2,664.48 | $2,583.55 | $2,623.29 | 828 |
Week of December 09 2024 | $2,640.16 | $2,726.23 | $2,627.61 | $2,648.51 | 592 |
Week of December 02 2024 | $2,645.90 | $2,657.19 | $2,613.06 | $2,640.14 | 488 |
Week of November 25 2024 | $2,719.94 | $2,720.20 | $2,605.31 | $2,645.83 | 680 |
Week of November 18 2024 | $2,571.46 | $2,721.37 | $2,569.93 | $2,719.92 | 208 |
Week of November 11 2024 | $2,685.69 | $2,686.23 | $2,536.89 | $2,571.49 | 822 |
Week of November 04 2024 | $2,738.43 | $2,750.01 | $2,643.51 | $2,685.72 | 702 |
Week of October 28 2024 | $2,735.90 | $2,790.12 | $2,724.79 | $2,738.42 | 450 |
Week of October 21 2024 | $2,723.55 | $2,758.54 | $2,708.85 | $2,735.87 | 382 |
Week of October 14 2024 | $2,648.15 | $2,725.11 | $2,638.16 | $2,723.56 | 196 |
Week of October 07 2024 | $2,650.30 | $2,661.48 | $2,602.90 | $2,648.14 | 437 |
Week of September 30 2024 | $2,663.64 | $2,673.16 | $2,624.84 | $2,650.24 | 517 |
Week of September 23 2024 | $2,620.30 | $2,685.64 | $2,613.91 | $2,663.65 | 306 |
Week of September 16 2024 | $2,579.22 | $2,625.82 | $2,546.94 | $2,620.29 | 377 |
Week of September 09 2024 | $2,496.98 | $2,586.13 | $2,485.64 | $2,579.23 | 277 |
Week of September 02 2024 | $2,503.11 | $2,529.26 | $2,471.94 | $2,496.96 | 492 |
Week of August 26 2024 | $2,516.04 | $2,529.12 | $2,493.74 | $2,503.13 | 441 |
Week of August 19 2024 | $2,506.59 | $2,531.79 | $2,470.88 | $2,516.03 | 477 |
Week of August 12 2024 | $2,428.03 | $2,510.03 | $2,423.90 | $2,506.51 | 433 |
Week of August 05 2024 | $2,441.03 | $2,458.89 | $2,364.29 | $2,428.00 | 595 |
Week of July 29 2024 | $2,397.15 | $2,477.75 | $2,369.70 | $2,441.04 | 509 |
Week of July 22 2024 | $2,411.53 | $2,432.09 | $2,353.26 | $2,397.16 | 546 |
Week of July 15 2024 | $2,408.80 | $2,483.81 | $2,393.76 | $2,411.52 | 506 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.