The closing price for gold (XAU) in 2017 was $1,302.55, on December 29, 2017. It was up 13.3% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $1,294.85 | $1,307.69 | $1,293.59 | $1,302.55 | 127 |
December 28 2017 | $1,287.31 | $1,295.30 | $1,286.66 | $1,294.84 | 86 |
December 27 2017 | $1,283.64 | $1,289.40 | $1,281.46 | $1,287.41 | 81 |
December 26 2017 | $1,274.91 | $1,283.77 | $1,273.25 | $1,283.29 | 101 |
December 25 2017 | $1,275.24 | $1,275.24 | $1,275.24 | $1,275.24 | 20 |
December 22 2017 | $1,267.12 | $1,276.38 | $1,265.10 | $1,275.01 | 108 |
December 21 2017 | $1,265.62 | $1,268.97 | $1,263.02 | $1,266.76 | 66 |
December 20 2017 | $1,261.69 | $1,267.84 | $1,261.23 | $1,265.62 | 72 |
December 19 2017 | $1,261.70 | $1,265.26 | $1,258.97 | $1,261.72 | 69 |
December 18 2017 | $1,253.79 | $1,264.37 | $1,252.68 | $1,261.69 | 112 |
December 15 2017 | $1,252.83 | $1,261.89 | $1,251.94 | $1,255.26 | 98 |
December 14 2017 | $1,251.95 | $1,261.83 | $1,251.93 | $1,253.91 | 26,703 |
December 13 2017 | $1,254.79 | $1,259.05 | $1,250.40 | $1,252.52 | 30,726 |
December 12 2017 | $1,243.97 | $1,256.98 | $1,240.14 | $1,255.37 | 44,001 |
December 11 2017 | $1,241.32 | $1,246.12 | $1,236.39 | $1,244.32 | 20,759 |
December 10 2017 | $1,247.61 | $1,251.42 | $1,240.67 | $1,241.80 | 19,606 |
December 08 2017 | $1,247.34 | $1,252.66 | $1,244.34 | $1,248.14 | — |
December 07 2017 | $1,247.44 | $1,252.29 | $1,243.08 | $1,247.05 | 32,549 |
December 06 2017 | $1,262.99 | $1,264.44 | $1,243.73 | $1,246.88 | 31,093 |
December 05 2017 | $1,266.03 | $1,269.12 | $1,261.76 | $1,263.19 | 31,531 |
December 04 2017 | $1,275.82 | $1,277.02 | $1,260.80 | $1,265.21 | 35,224 |
December 03 2017 | $1,273.63 | $1,277.12 | $1,270.50 | $1,275.88 | 37,713 |
December 01 2017 | $1,274.29 | $1,289.58 | $1,271.58 | $1,280.26 | — |
November 30 2017 | $1,274.52 | $1,289.15 | $1,271.53 | $1,279.39 | 72,185 |
November 29 2017 | $1,283.84 | $1,285.21 | $1,270.25 | $1,274.79 | 38,264 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
