The closing price for gold (XAU) in 2020 was $1,896.49, on December 31, 2020. It was up 24.8% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $1,893.55 | $1,901.26 | $1,884.77 | $1,896.49 | 106 |
December 30 2020 | $1,878.35 | $1,894.06 | $1,875.66 | $1,893.37 | 117 |
December 29 2020 | $1,872.25 | $1,886.91 | $1,870.99 | $1,877.99 | 104 |
December 28 2020 | $1,885.93 | $1,900.53 | $1,869.21 | $1,871.19 | 184 |
December 25 2020 | $1,877.08 | $1,877.08 | $1,875.83 | $1,875.83 | 26 |
December 24 2020 | $1,872.75 | $1,882.55 | $1,869.52 | $1,876.56 | 89 |
December 23 2020 | $1,860.00 | $1,878.60 | $1,858.59 | $1,872.08 | 126 |
December 22 2020 | $1,876.65 | $1,884.62 | $1,858.73 | $1,859.56 | 157 |
December 21 2020 | $1,883.20 | $1,906.93 | $1,856.70 | $1,876.21 | 283 |
December 18 2020 | $1,885.80 | $1,889.88 | $1,876.98 | $1,880.66 | 88 |
December 17 2020 | $1,864.26 | $1,896.26 | $1,861.83 | $1,885.87 | 201 |
December 16 2020 | $1,853.95 | $1,866.20 | $1,844.75 | $1,864.15 | 134 |
December 15 2020 | $1,827.80 | $1,855.76 | $1,825.29 | $1,853.46 | 184 |
December 14 2020 | $1,839.30 | $1,839.86 | $1,819.92 | $1,827.17 | 128 |
December 13 2020 | $1,837.12 | $1,839.19 | $1,817.40 | $1,826.78 | 44,731 |
December 11 2020 | $1,835.55 | $1,847.89 | $1,824.24 | $1,839.03 | — |
December 10 2020 | $1,836.36 | $1,847.57 | $1,823.57 | $1,836.80 | 44,164 |
December 09 2020 | $1,839.19 | $1,849.86 | $1,828.52 | $1,836.43 | 52,397 |
December 08 2020 | $1,870.30 | $1,870.42 | $1,825.16 | $1,839.81 | 60,583 |
December 07 2020 | $1,861.85 | $1,875.15 | $1,854.45 | $1,870.19 | 40,650 |
December 06 2020 | $1,837.64 | $1,868.38 | $1,821.35 | $1,861.74 | 47,678 |
December 04 2020 | $1,841.05 | $1,848.26 | $1,829.30 | $1,837.61 | — |
December 03 2020 | $1,840.92 | $1,847.97 | $1,828.94 | $1,838.44 | 46,133 |
December 02 2020 | $1,829.88 | $1,843.81 | $1,823.57 | $1,840.55 | 46,938 |
December 01 2020 | $1,815.08 | $1,832.32 | $1,807.18 | $1,830.39 | 42,996 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
