The average closing price for gold (XAU) all-time is $928.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $4,315.12 | $5,595.62 | $4,099.52 | $4,676.39 | 47,638,841 |
2025 | $2,623.67 | $4,549.94 | $2,614.89 | $4,315.13 | 10,234,133 |
2024 | $2,065.32 | $2,790.12 | $1,984.32 | $2,623.84 | 24,398 |
2023 | $1,828.60 | $2,145.70 | $1,804.75 | $2,062.96 | 21,571 |
2022 | $1,830.14 | $2,070.29 | $1,614.35 | $1,823.54 | 41,423 |
2021 | $1,897.70 | $1,959.61 | $1,676.71 | $1,828.39 | 39,688 |
2020 | $1,519.69 | $2,074.62 | $1,451.03 | $1,896.49 | 19,375,792 |
2019 | $1,282.29 | $1,556.87 | $1,266.25 | $1,517.39 | 6,471,038 |
2018 | $1,303.43 | $1,366.47 | $1,160.56 | $1,282.82 | 342,347 |
2017 | $1,150.09 | $1,357.94 | $1,145.99 | $1,302.55 | 9,161,038 |
2016 | $1,061.21 | $1,375.30 | $1,060.74 | $1,151.85 | 357,891 |
2015 | $1,183.78 | $1,306.70 | $1,046.25 | $1,061.30 | 39,926 |
2014 | $1,210.41 | $1,392.37 | $1,132.25 | $1,183.95 | 39,017 |
2013 | $1,675.26 | $1,696.26 | $1,181.82 | $1,205.55 | 51,401 |
2012 | $1,566.61 | $1,796.90 | $1,529.00 | $1,674.95 | 39,794 |
2011 | $1,421.30 | $1,921.11 | $1,308.56 | $1,564.30 | 51,865 |
2010 | $1,097.25 | $1,431.45 | $1,044.25 | $1,421.45 | 44,705 |
2009 | $881.30 | $1,226.50 | $802.65 | $1,096.20 | 383,641 |
2008 | $833.70 | $1,031.20 | $682.80 | $880.20 | 733,238 |
2007 | $637.30 | $845.80 | $602.20 | $833.60 | 402,919 |
2006 | $517.15 | $730.50 | $517.15 | $636.80 | 528,380 |
2005 | $437.85 | $528.30 | $412.57 | $517.60 | 152,874 |
2004 | $415.38 | $455.82 | $374.12 | $438.45 | 196,553 |
2003 | $346.38 | $416.38 | $321.75 | $415.05 | 214,354 |
2002 | $278.85 | $349.62 | $278.45 | $347.00 | 168,746 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
