gold price from 2017 to 2021

The closing price for gold (XAU) between 2017 and 2021 was $1,828.39, on December 31, 2021. It was up 59% in that time.

DATEOPENHIGHLOWCLOSEVOLUME
December 2021
$1,774.15
$1,830.58
$1,753.84
$1,828.39
2,710
November 2021
$1,783.25
$1,877.40
$1,758.46
$1,773.78
3,421
October 2021
$1,756.91
$1,814.22
$1,745.45
$1,782.81
2,955
September 2021
$1,813.58
$1,834.55
$1,721.08
$1,756.66
3,367
August 2021
$1,814.35
$1,832.11
$1,684.77
$1,813.43
3,331
July 2021
$1,770.06
$1,834.00
$1,765.48
$1,813.58
2,800
June 2021
$1,907.53
$1,916.85
$1,750.11
$1,769.80
3,698
May 2021
$1,768.50
$1,913.15
$1,765.91
$1,906.36
3,070
April 2021
$1,708.09
$1,798.29
$1,705.42
$1,768.59
2,990
March 2021
$1,733.40
$1,760.02
$1,676.71
$1,707.01
4,015
February 2021
$1,863.05
$1,871.85
$1,717.26
$1,733.49
3,576
January 2021
$1,897.70
$1,959.61
$1,810.47
$1,846.09
3,755
December 2020
$1,815.08
$1,906.93
$1,807.18
$1,896.49
428,197
November 2020
$1,877.54
$1,965.41
$1,763.98
$1,814.90
1,248,497
October 2020
$1,904.75
$1,933.04
$1,859.75
$1,877.95
1,045,750
September 2020
$1,967.61
$1,973.52
$1,848.27
$1,905.61
1,629,965
August 2020
$1,979.58
$2,074.62
$1,861.02
$1,969.86
2,307,540
July 2020
$1,768.63
$1,981.11
$1,757.21
$1,975.89
1,120,869
June 2020
$1,735.34
$1,788.91
$1,669.50
$1,769.72
1,667,646
May 2020
$1,685.24
$1,764.75
$1,669.82
$1,738.18
1,899,500
April 2020
$1,587.90
$1,746.00
$1,580.81
$1,697.28
3,071,853
March 2020
$1,591.44
$1,702.70
$1,451.03
$1,589.93
3,158,858
February 2020
$1,590.80
$1,689.22
$1,547.41
$1,585.12
1,063,383
January 2020
$1,519.69
$1,611.25
$1,517.16
$1,590.20
733,734
December 2019
$1,463.43
$1,525.59
$1,453.93
$1,517.39
363,795
Unlock 2x data
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.

Related Searches