The closing price for gold (XAU) between 2009 and 2011 was $1,564.30, on December 30, 2011. It was up 77.5% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $1,607.51 | $1,612.15 | $1,522.64 | $1,564.30 | 1,052 |
Week of December 19 2011 | $1,599.35 | $1,642.36 | $1,583.44 | $1,606.60 | 819 |
Week of December 12 2011 | $1,711.64 | $1,715.05 | $1,561.07 | $1,597.95 | 1,640 |
Week of December 05 2011 | $1,746.15 | $1,755.30 | $1,702.85 | $1,711.10 | 1,020 |
Week of November 28 2011 | $1,680.80 | $1,762.61 | $1,680.80 | $1,745.25 | 963 |
Week of November 21 2011 | $1,723.30 | $1,726.64 | $1,666.54 | $1,680.13 | 1,076 |
Week of November 14 2011 | $1,788.14 | $1,796.16 | $1,710.05 | $1,723.05 | 1,008 |
Week of November 07 2011 | $1,753.95 | $1,803.10 | $1,736.55 | $1,788.99 | 1,158 |
Week of October 31 2011 | $1,744.15 | $1,767.90 | $1,683.74 | $1,754.15 | 1,078 |
Week of October 24 2011 | $1,641.99 | $1,752.85 | $1,635.60 | $1,742.95 | 1,191 |
Week of October 17 2011 | $1,683.29 | $1,696.10 | $1,603.99 | $1,641.02 | 1,202 |
Week of October 10 2011 | $1,654.14 | $1,692.10 | $1,638.09 | $1,679.95 | 1,027 |
Week of October 03 2011 | $1,618.35 | $1,678.86 | $1,596.00 | $1,639.45 | 1,554 |
Week of September 26 2011 | $1,657.29 | $1,677.19 | $1,534.99 | $1,623.75 | 2,172 |
Week of September 19 2011 | $1,818.50 | $1,828.47 | $1,629.99 | $1,656.59 | 1,927 |
Week of September 12 2011 | $1,857.66 | $1,861.60 | $1,763.05 | $1,811.95 | 1,483 |
Week of September 05 2011 | $1,877.99 | $1,921.11 | $1,793.69 | $1,857.81 | 1,655 |
Week of August 29 2011 | $1,837.84 | $1,884.90 | $1,776.64 | $1,884.20 | 1,300 |
Week of August 22 2011 | $1,859.89 | $1,911.96 | $1,703.45 | $1,828.55 | 2,145 |
Week of August 15 2011 | $1,746.25 | $1,877.50 | $1,728.01 | $1,852.45 | 1,092 |
Week of August 08 2011 | $1,662.75 | $1,815.79 | $1,662.67 | $1,746.60 | 1,817 |
Week of August 01 2011 | $1,628.14 | $1,682.17 | $1,609.69 | $1,665.00 | 1,056 |
Week of July 25 2011 | $1,599.28 | $1,632.80 | $1,599.28 | $1,626.64 | 678 |
Week of July 18 2011 | $1,595.45 | $1,610.01 | $1,582.59 | $1,599.25 | 761 |
Week of July 11 2011 | $1,544.05 | $1,595.65 | $1,541.90 | $1,594.10 | 759 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.