The closing price for gold (XAU) between 2020 and 2024 was $2,623.84, on December 31, 2024. It was up 72.7% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $2,652.50 | $2,726.23 | $2,583.55 | $2,623.84 | 2,685 |
November 2024 | $2,746.76 | $2,762.30 | $2,536.89 | $2,650.50 | 2,476 |
October 2024 | $2,635.75 | $2,790.12 | $2,602.90 | $2,746.75 | 1,698 |
September 2024 | $2,503.05 | $2,685.64 | $2,471.94 | $2,635.73 | 1,641 |
August 2024 | $2,445.83 | $2,531.79 | $2,364.29 | $2,503.12 | 2,214 |
July 2024 | $2,325.05 | $2,483.81 | $2,318.55 | $2,445.84 | 2,025 |
June 2024 | $2,328.74 | $2,387.70 | $2,286.76 | $2,325.06 | 1,950 |
May 2024 | $2,291.40 | $2,450.08 | $2,277.38 | $2,327.26 | 2,267 |
April 2024 | $2,246.17 | $2,431.57 | $2,228.60 | $2,291.39 | 2,655 |
March 2024 | $2,044.31 | $2,247.43 | $2,039.13 | $2,246.08 | 1,506 |
February 2024 | $2,040.01 | $2,065.47 | $1,984.32 | $2,044.32 | 1,525 |
January 2024 | $2,065.32 | $2,078.94 | $2,001.89 | $2,039.99 | 1,756 |
December 2023 | $2,040.18 | $2,145.70 | $1,973.16 | $2,062.96 | 1,967 |
November 2023 | $1,983.76 | $2,052.06 | $1,931.68 | $2,040.19 | 1,522 |
October 2023 | $1,847.60 | $2,009.41 | $1,810.52 | $1,983.77 | 1,740 |
September 2023 | $1,939.79 | $1,953.02 | $1,846.36 | $1,848.92 | 1,504 |
August 2023 | $1,964.01 | $1,964.73 | $1,884.81 | $1,939.80 | 1,520 |
July 2023 | $1,918.66 | $1,987.52 | $1,902.69 | $1,964.02 | 1,379 |
June 2023 | $1,966.38 | $1,983.49 | $1,893.05 | $1,919.44 | 1,989 |
May 2023 | $1,986.97 | $2,062.92 | $1,932.14 | $1,966.39 | 2,106 |
April 2023 | $1,966.42 | $2,048.69 | $1,949.83 | $1,986.97 | 2,040 |
March 2023 | $1,825.67 | $2,009.86 | $1,809.45 | $1,969.50 | 2,080 |
February 2023 | $1,927.62 | $1,959.74 | $1,804.75 | $1,825.68 | 1,962 |
January 2023 | $1,828.60 | $1,949.59 | $1,824.26 | $1,927.62 | 1,762 |
December 2022 | $1,768.54 | $1,833.43 | $1,765.33 | $1,823.54 | 2,483 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
