The closing price for gold (XAU) between January 1, 2022 and February 28, 2025 was $2,858.60, on February 28. It was up 56.2% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 24 2025 | $2,936.41 | $2,956.37 | $2,832.63 | $2,858.60 | — |
Week of February 17 2025 | $2,887.20 | $2,954.97 | $2,887.20 | $2,936.03 | — |
Week of February 10 2025 | $2,864.08 | $2,943.25 | $2,854.69 | $2,883.18 | — |
Week of February 03 2025 | $2,801.40 | $2,886.96 | $2,771.69 | $2,860.39 | — |
Week of January 27 2025 | $2,770.70 | $2,817.57 | $2,729.80 | $2,801.00 | — |
Week of January 20 2025 | $2,702.51 | $2,786.04 | $2,689.32 | $2,771.30 | 363,966 |
Week of January 13 2025 | $2,689.35 | $2,724.86 | $2,656.73 | $2,701.55 | 606,610 |
Week of January 06 2025 | $2,641.00 | $2,698.57 | $2,614.60 | $2,689.63 | 363,966 |
Week of December 30 2024 | $2,620.30 | $2,665.47 | $2,595.90 | $2,639.12 | — |
Week of December 23 2024 | $2,622.24 | $2,639.40 | $2,607.97 | $2,620.00 | — |
Week of December 16 2024 | $2,649.11 | $2,664.83 | $2,583.49 | $2,620.77 | — |
Week of December 09 2024 | $2,635.52 | $2,726.31 | $2,627.47 | $2,648.39 | — |
Week of December 02 2024 | $2,653.82 | $2,657.37 | $2,613.58 | $2,632.91 | 121,322 |
Week of November 25 2024 | $2,715.10 | $2,721.43 | $2,605.29 | $2,653.55 | — |
Week of November 18 2024 | $2,561.59 | $2,712.91 | $2,561.59 | $2,712.55 | — |
Week of November 11 2024 | $2,684.81 | $2,686.51 | $2,536.91 | $2,561.24 | — |
Week of November 04 2024 | $2,734.11 | $2,750.06 | $2,643.50 | $2,683.77 | — |
Week of October 28 2024 | $2,734.85 | $2,790.41 | $2,724.72 | $2,735.16 | — |
Week of October 21 2024 | $2,721.71 | $2,758.53 | $2,708.79 | $2,747.69 | — |
Week of October 14 2024 | $2,657.21 | $2,722.87 | $2,638.31 | $2,720.25 | — |
Week of October 07 2024 | $2,651.20 | $2,661.55 | $2,604.15 | $2,656.00 | — |
Week of September 30 2024 | $2,658.30 | $2,673.20 | $2,624.78 | $2,652.25 | — |
Week of September 23 2024 | $2,621.81 | $2,685.96 | $2,613.60 | $2,657.97 | — |
Week of September 16 2024 | $2,578.06 | $2,625.79 | $2,546.98 | $2,621.96 | — |
Week of September 09 2024 | $2,497.32 | $2,586.18 | $2,485.60 | $2,576.50 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
