The closing price for gold (XAU) between 2008 and 2023 was $2,062.96, on December 29, 2023. It was up 147.4% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $2,040.18 | $2,145.70 | $1,973.16 | $2,062.96 | 1,967 |
November 2023 | $1,983.76 | $2,052.06 | $1,931.68 | $2,040.19 | 1,522 |
October 2023 | $1,847.60 | $2,009.41 | $1,810.52 | $1,983.77 | 1,740 |
September 2023 | $1,939.79 | $1,953.02 | $1,846.36 | $1,848.92 | 1,504 |
August 2023 | $1,964.01 | $1,964.73 | $1,884.81 | $1,939.80 | 1,520 |
July 2023 | $1,918.66 | $1,987.52 | $1,902.69 | $1,964.02 | 1,379 |
June 2023 | $1,966.38 | $1,983.49 | $1,893.05 | $1,919.44 | 1,989 |
May 2023 | $1,986.97 | $2,062.92 | $1,932.14 | $1,966.39 | 2,106 |
April 2023 | $1,966.42 | $2,048.69 | $1,949.83 | $1,986.97 | 2,040 |
March 2023 | $1,825.67 | $2,009.86 | $1,809.45 | $1,969.50 | 2,080 |
February 2023 | $1,927.62 | $1,959.74 | $1,804.75 | $1,825.68 | 1,962 |
January 2023 | $1,828.60 | $1,949.59 | $1,824.26 | $1,927.62 | 1,762 |
December 2022 | $1,768.54 | $1,833.43 | $1,765.33 | $1,823.54 | 2,483 |
November 2022 | $1,633.40 | $1,786.68 | $1,616.18 | $1,768.45 | 3,713 |
October 2022 | $1,661.30 | $1,729.74 | $1,617.21 | $1,633.12 | 3,814 |
September 2022 | $1,711.10 | $1,735.37 | $1,614.35 | $1,659.67 | 3,850 |
August 2022 | $1,765.05 | $1,807.90 | $1,709.11 | $1,710.71 | 3,149 |
July 2022 | $1,807.31 | $1,814.36 | $1,680.78 | $1,765.22 | 3,365 |
June 2022 | $1,837.37 | $1,877.38 | $1,802.20 | $1,806.89 | 3,415 |
May 2022 | $1,896.10 | $1,910.03 | $1,786.95 | $1,837.09 | 3,642 |
April 2022 | $1,937.51 | $1,998.60 | $1,872.20 | $1,896.40 | 2,992 |
March 2022 | $1,908.20 | $2,070.29 | $1,890.03 | $1,937.23 | 4,918 |
February 2022 | $1,796.72 | $1,974.48 | $1,788.39 | $1,907.90 | 3,342 |
January 2022 | $1,830.14 | $1,853.99 | $1,779.88 | $1,796.47 | 2,740 |
December 2021 | $1,774.15 | $1,830.58 | $1,753.84 | $1,828.39 | 2,710 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
