gold price in 2021 per kilo

The closing price for gold (XAU) in 2021 was $1,828.39, on December 31, 2021. It was down 3.7% for the year.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2021
$1,815.45
$1,830.58
$1,814.15
$1,828.39
109
December 30 2021
$1,804.00
$1,817.45
$1,795.78
$1,815.01
139
December 29 2021
$1,805.60
$1,808.16
$1,788.95
$1,803.66
126
December 28 2021
$1,811.85
$1,820.70
$1,804.38
$1,805.37
109
December 27 2021
$1,808.20
$1,813.74
$1,802.89
$1,810.90
79
December 24 2021
$1,808.20
$1,812.71
$1,801.61
$1,808.12
81
December 23 2021
$1,803.70
$1,811.02
$1,798.88
$1,807.91
87
December 22 2021
$1,788.95
$1,805.13
$1,785.41
$1,803.40
129
December 21 2021
$1,789.75
$1,800.85
$1,784.58
$1,788.36
110
December 20 2021
$1,799.40
$1,804.33
$1,787.98
$1,789.32
110
December 17 2021
$1,799.55
$1,814.63
$1,795.67
$1,797.68
124
December 16 2021
$1,777.40
$1,799.53
$1,775.43
$1,799.03
153
December 15 2021
$1,770.50
$1,781.04
$1,753.84
$1,777.06
172
December 14 2021
$1,787.20
$1,789.75
$1,766.31
$1,770.18
150
December 13 2021
$1,782.95
$1,791.78
$1,781.51
$1,786.94
77
December 10 2021
$1,774.95
$1,789.48
$1,769.43
$1,782.51
132
December 09 2021
$1,782.50
$1,788.05
$1,772.80
$1,774.46
105
December 08 2021
$1,784.40
$1,793.60
$1,779.46
$1,782.06
98
December 07 2021
$1,778.08
$1,788.02
$1,771.93
$1,784.04
109
December 06 2021
$1,784.79
$1,787.87
$1,775.91
$1,778.11
86
December 03 2021
$1,768.85
$1,786.44
$1,765.63
$1,783.74
136
December 02 2021
$1,783.05
$1,783.58
$1,761.68
$1,768.64
142
December 01 2021
$1,774.15
$1,794.80
$1,771.97
$1,782.66
147
November 30 2021
$1,785.35
$1,809.38
$1,769.43
$1,773.78
240
November 29 2021
$1,790.05
$1,799.80
$1,781.23
$1,785.01
123
Unlock 2x data
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.

Related Searches