The closing price for gold (XAU) in April 2024 was $2,291.39, on April 30, 2024. It was up 2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $2,333.25 | $2,336.23 | $2,285.10 | $2,291.39 | 226 |
April 29 2024 | $2,336.06 | $2,346.77 | $2,320.02 | $2,333.26 | 88 |
April 28 2024 | $2,333.74 | $2,336.92 | $2,332.60 | $2,336.08 | 24 |
April 26 2024 | $2,330.73 | $2,352.63 | $2,326.36 | $2,337.81 | 38 |
April 25 2024 | $2,316.31 | $2,344.90 | $2,305.25 | $2,330.71 | 67 |
April 24 2024 | $2,323.40 | $2,337.32 | $2,311.86 | $2,316.30 | 69 |
April 23 2024 | $2,333.82 | $2,334.48 | $2,291.59 | $2,323.38 | 200 |
April 22 2024 | $2,386.56 | $2,386.59 | $2,324.89 | $2,333.87 | 278 |
April 21 2024 | $2,384.27 | $2,388.60 | $2,381.98 | $2,386.54 | 29 |
April 19 2024 | $2,379.93 | $2,417.89 | $2,372.92 | $2,391.36 | 49 |
April 18 2024 | $2,367.91 | $2,392.84 | $2,364.16 | $2,379.94 | 35 |
April 17 2024 | $2,382.80 | $2,395.64 | $2,354.74 | $2,367.90 | 137 |
April 16 2024 | $2,382.03 | $2,398.32 | $2,363.09 | $2,382.74 | 99 |
April 15 2024 | $2,364.78 | $2,392.25 | $2,324.43 | $2,382.06 | 190 |
April 14 2024 | $2,360.38 | $2,372.98 | $2,347.21 | $2,364.79 | 75 |
April 12 2024 | $2,376.96 | $2,431.57 | $2,333.95 | $2,344.31 | 200 |
April 11 2024 | $2,335.64 | $2,379.51 | $2,325.91 | $2,376.95 | 61 |
April 10 2024 | $2,354.98 | $2,360.10 | $2,319.41 | $2,335.62 | 171 |
April 09 2024 | $2,338.87 | $2,365.37 | $2,337.88 | $2,355.03 | 24 |
April 08 2024 | $2,311.38 | $2,354.04 | $2,303.02 | $2,338.86 | 56 |
April 07 2024 | $2,327.77 | $2,328.44 | $2,304.21 | $2,311.32 | 121 |
April 05 2024 | $2,288.83 | $2,330.53 | $2,267.87 | $2,329.59 | 111 |
April 04 2024 | $2,297.60 | $2,305.65 | $2,280.03 | $2,288.82 | 96 |
April 03 2024 | $2,279.93 | $2,302.74 | $2,265.55 | $2,297.57 | 83 |
April 02 2024 | $2,249.09 | $2,288.42 | $2,246.78 | $2,280.01 | 30 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
