The closing price for gold (XAU) between December 8, 2021 and April 30, 2024 was $2,285.57, on April 30, 2024. It was up 28.1% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
Week of April 29 2024 | $2,337.50 | $2,346.86 | $2,284.94 | $2,285.57 |
Week of April 22 2024 | $2,388.20 | $2,388.72 | $2,291.40 | $2,337.72 |
Week of April 15 2024 | $2,343.86 | $2,417.79 | $2,324.60 | $2,390.45 |
Week of April 08 2024 | $2,322.00 | $2,431.53 | $2,302.86 | $2,343.43 |
Week of April 01 2024 | $2,239.60 | $2,330.34 | $2,228.54 | $2,329.50 |
Week of March 25 2024 | $2,165.79 | $2,235.90 | $2,163.50 | $2,232.38 |
Week of March 18 2024 | $2,156.00 | $2,222.90 | $2,146.05 | $2,164.15 |
Week of March 11 2024 | $2,177.71 | $2,189.04 | $2,150.60 | $2,155.54 |
Week of March 04 2024 | $2,082.10 | $2,195.20 | $2,079.45 | $2,177.51 |
Week of February 26 2024 | $2,034.50 | $2,088.40 | $2,024.56 | $2,083.39 |
Week of February 19 2024 | $2,013.16 | $2,041.43 | $2,011.57 | $2,035.72 |
Week of February 12 2024 | $2,024.53 | $2,030.05 | $1,984.30 | $2,013.10 |
Week of February 05 2024 | $2,039.91 | $2,044.65 | $2,014.40 | $2,024.16 |
Week of January 29 2024 | $2,019.40 | $2,065.42 | $2,017.38 | $2,038.59 |
Week of January 22 2024 | $2,029.90 | $2,037.92 | $2,010.15 | $2,018.34 |
Week of January 15 2024 | $2,048.10 | $2,059.25 | $2,001.91 | $2,029.09 |
Week of January 08 2024 | $2,044.09 | $2,062.35 | $2,013.32 | $2,048.72 |
Week of January 01 2024 | $2,064.24 | $2,079.02 | $2,024.50 | $2,045.50 |
Week of December 25 2023 | $2,054.32 | $2,088.54 | $2,053.59 | $2,062.59 |
Week of December 18 2023 | $2,020.10 | $2,070.65 | $2,016.00 | $2,052.98 |
Week of December 11 2023 | $2,003.60 | $2,047.99 | $1,973.09 | $2,018.19 |
Week of December 04 2023 | $2,071.25 | $2,135.90 | $1,994.74 | $2,003.39 |
Week of November 27 2023 | $2,002.78 | $2,075.35 | $2,000.67 | $2,070.90 |
Week of November 20 2023 | $1,980.39 | $2,007.52 | $1,965.20 | $2,001.97 |
Week of November 13 2023 | $1,937.05 | $1,993.94 | $1,931.73 | $1,980.01 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
