The closing price for gold (XAU) between 2021 and 2023 was $2,062.96, on December 29, 2023. It was up 8.7% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $2,058.47 | $2,088.55 | $2,053.53 | $2,062.96 | 262 |
Week of December 18 2023 | $2,017.63 | $2,070.65 | $2,016.17 | $2,053.15 | 230 |
Week of December 11 2023 | $2,007.13 | $2,047.93 | $1,973.16 | $2,017.54 | 492 |
Week of December 04 2023 | $2,118.00 | $2,121.10 | $1,994.74 | $2,007.18 | 902 |
Week of November 27 2023 | $2,002.52 | $2,145.70 | $2,001.90 | $2,118.08 | 289 |
Week of November 20 2023 | $1,974.64 | $2,007.63 | $1,965.54 | $2,002.53 | 249 |
Week of November 13 2023 | $1,940.43 | $1,993.47 | $1,931.68 | $1,974.62 | 270 |
Week of November 06 2023 | $1,988.55 | $1,993.17 | $1,933.06 | $1,940.47 | 585 |
Week of October 30 2023 | $2,002.81 | $2,007.91 | $1,969.95 | $1,988.56 | 391 |
Week of October 23 2023 | $1,971.65 | $2,009.41 | $1,953.65 | $2,002.80 | 429 |
Week of October 16 2023 | $1,925.99 | $1,997.25 | $1,908.24 | $1,971.64 | 320 |
Week of October 09 2023 | $1,848.07 | $1,932.73 | $1,844.25 | $1,926.01 | 270 |
Week of October 02 2023 | $1,848.49 | $1,854.68 | $1,810.52 | $1,848.05 | 511 |
Week of September 25 2023 | $1,924.82 | $1,927.26 | $1,845.82 | $1,848.48 | 633 |
Week of September 18 2023 | $1,923.35 | $1,947.48 | $1,914.00 | $1,924.80 | 250 |
Week of September 11 2023 | $1,918.91 | $1,930.78 | $1,901.04 | $1,923.33 | 284 |
Week of September 04 2023 | $1,940.67 | $1,946.34 | $1,915.32 | $1,918.92 | 296 |
Week of August 28 2023 | $1,915.95 | $1,953.02 | $1,912.84 | $1,940.68 | 235 |
Week of August 21 2023 | $1,889.97 | $1,923.44 | $1,884.81 | $1,914.59 | 250 |
Week of August 14 2023 | $1,913.74 | $1,916.33 | $1,885.10 | $1,889.98 | 355 |
Week of August 07 2023 | $1,943.95 | $1,945.40 | $1,910.85 | $1,913.73 | 354 |
Week of July 31 2023 | $1,958.12 | $1,972.42 | $1,925.82 | $1,943.93 | 451 |
Week of July 24 2023 | $1,961.29 | $1,982.18 | $1,942.67 | $1,958.13 | 356 |
Week of July 17 2023 | $1,953.41 | $1,987.52 | $1,945.84 | $1,961.28 | 350 |
Week of July 10 2023 | $1,924.96 | $1,963.83 | $1,912.69 | $1,953.40 | 276 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
