The average closing price for gold (XAU) in 2021 was $1,798.82. It was down 3.7% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $1,774.15 | $1,830.58 | $1,753.84 | $1,828.39 | 2,710 |
November 2021 | $1,783.25 | $1,877.40 | $1,758.46 | $1,773.78 | 3,421 |
October 2021 | $1,756.91 | $1,814.22 | $1,745.45 | $1,782.81 | 2,955 |
September 2021 | $1,813.58 | $1,834.55 | $1,721.08 | $1,756.66 | 3,367 |
August 2021 | $1,814.35 | $1,832.11 | $1,684.77 | $1,813.43 | 3,331 |
July 2021 | $1,770.06 | $1,834.00 | $1,765.48 | $1,813.58 | 2,800 |
June 2021 | $1,907.53 | $1,916.85 | $1,750.11 | $1,769.80 | 3,698 |
May 2021 | $1,768.50 | $1,913.15 | $1,765.91 | $1,906.36 | 3,070 |
April 2021 | $1,708.09 | $1,798.29 | $1,705.42 | $1,768.59 | 2,990 |
March 2021 | $1,733.40 | $1,760.02 | $1,676.71 | $1,707.01 | 4,015 |
February 2021 | $1,863.05 | $1,871.85 | $1,717.26 | $1,733.49 | 3,576 |
January 2021 | $1,897.70 | $1,959.61 | $1,810.47 | $1,846.09 | 3,755 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
