The closing price for gold (XAU) in March 2022 was $1,937.23, on March 31, 2022. It was up 1.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $1,932.80 | $1,949.92 | $1,918.98 | $1,937.23 | 178 |
March 30 2022 | $1,920.07 | $1,938.53 | $1,915.74 | $1,933.06 | 137 |
March 29 2022 | $1,922.96 | $1,929.41 | $1,890.03 | $1,919.19 | 224 |
March 28 2022 | $1,958.75 | $1,959.36 | $1,916.83 | $1,923.20 | 237 |
March 25 2022 | $1,957.49 | $1,964.49 | $1,943.55 | $1,957.40 | 126 |
March 24 2022 | $1,944.88 | $1,966.20 | $1,937.18 | $1,957.48 | 167 |
March 23 2022 | $1,922.36 | $1,948.55 | $1,915.32 | $1,943.38 | 190 |
March 22 2022 | $1,935.87 | $1,938.59 | $1,910.89 | $1,921.44 | 162 |
March 21 2022 | $1,922.25 | $1,940.70 | $1,918.01 | $1,935.95 | 136 |
March 18 2022 | $1,942.90 | $1,945.51 | $1,917.93 | $1,921.09 | 161 |
March 17 2022 | $1,927.56 | $1,950.10 | $1,923.40 | $1,942.64 | 156 |
March 16 2022 | $1,918.10 | $1,929.87 | $1,895.22 | $1,927.93 | 199 |
March 15 2022 | $1,951.02 | $1,954.96 | $1,906.73 | $1,917.84 | 266 |
March 14 2022 | $1,985.50 | $1,990.33 | $1,949.87 | $1,951.12 | 223 |
March 11 2022 | $1,996.15 | $1,999.22 | $1,958.80 | $1,985.29 | 222 |
March 10 2022 | $1,991.95 | $2,009.58 | $1,970.66 | $1,995.86 | 213 |
March 09 2022 | $2,052.75 | $2,059.25 | $1,976.30 | $1,991.49 | 422 |
March 08 2022 | $1,998.30 | $2,070.29 | $1,981.00 | $2,052.41 | 451 |
March 07 2022 | $1,977.10 | $2,002.90 | $1,960.76 | $1,998.11 | 230 |
March 04 2022 | $1,935.65 | $1,970.80 | $1,929.78 | $1,968.45 | 228 |
March 03 2022 | $1,926.50 | $1,941.48 | $1,921.74 | $1,935.21 | 121 |
March 02 2022 | $1,943.70 | $1,948.18 | $1,913.82 | $1,926.11 | 196 |
March 01 2022 | $1,908.20 | $1,950.46 | $1,900.93 | $1,943.22 | 273 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
