The closing price for gold (XAU) in 2009 was $1,096.20, on December 31, 2009. It was up 24.4% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $1,093.15 | $1,107.10 | $1,092.10 | $1,096.20 | 155 |
December 30 2009 | $1,097.25 | $1,098.05 | $1,086.30 | $1,091.95 | 127 |
December 29 2009 | $1,106.20 | $1,108.70 | $1,096.75 | $1,097.85 | 127 |
December 28 2009 | $1,106.95 | $1,114.00 | $1,101.75 | $1,106.85 | 129 |
December 25 2009 | $1,104.00 | $1,104.50 | $1,104.00 | $1,104.50 | 24 |
December 24 2009 | $1,087.90 | $1,106.65 | $1,087.25 | $1,105.45 | 195 |
December 23 2009 | $1,084.10 | $1,096.05 | $1,079.60 | $1,087.20 | 170 |
December 22 2009 | $1,093.25 | $1,097.60 | $1,074.60 | $1,083.75 | 229 |
December 21 2009 | $1,111.45 | $1,119.10 | $1,090.25 | $1,092.10 | 277 |
December 18 2009 | $1,098.00 | $1,117.00 | $1,096.05 | $1,112.50 | 207 |
December 17 2009 | $1,138.30 | $1,141.90 | $1,094.90 | $1,098.25 | 431 |
December 16 2009 | $1,124.85 | $1,141.10 | $1,121.40 | $1,137.95 | 192 |
December 15 2009 | $1,126.75 | $1,129.30 | $1,111.70 | $1,124.50 | 175 |
December 14 2009 | $1,113.80 | $1,127.90 | $1,110.25 | $1,124.55 | 176 |
December 11 2009 | $1,130.60 | $1,142.30 | $1,109.50 | $1,114.90 | 307 |
December 10 2009 | $1,129.10 | $1,137.00 | $1,121.70 | $1,132.05 | 154 |
December 09 2009 | $1,129.75 | $1,146.80 | $1,117.20 | $1,128.70 | 278 |
December 08 2009 | $1,157.25 | $1,168.90 | $1,125.55 | $1,130.05 | 390 |
December 07 2009 | $1,160.45 | $1,164.95 | $1,136.20 | $1,158.30 | 266 |
December 04 2009 | $1,207.70 | $1,212.60 | $1,147.75 | $1,161.70 | 554 |
December 03 2009 | $1,216.15 | $1,226.50 | $1,204.30 | $1,211.00 | 201 |
December 02 2009 | $1,196.25 | $1,217.15 | $1,195.00 | $1,214.95 | 201 |
December 01 2009 | $1,179.65 | $1,201.80 | $1,175.45 | $1,197.70 | 239 |
November 30 2009 | $1,176.60 | $1,182.00 | $1,163.40 | $1,178.85 | 177 |
November 27 2009 | $1,191.90 | $1,192.20 | $1,137.80 | $1,177.70 | 476 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
