The closing price for gold (XAU) between 2017 and 2018 was $1,282.82, on December 31, 2018. It was up 11.5% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $1,280.08 | $1,284.18 | $1,277.09 | $1,282.82 | — |
December 30 2018 | $1,280.26 | $1,284.07 | $1,277.42 | $1,281.76 | 23,484 |
December 28 2018 | $1,275.22 | $1,282.17 | $1,273.98 | $1,280.75 | — |
December 27 2018 | $1,274.32 | $1,282.11 | $1,274.19 | $1,280.11 | 31,068 |
December 26 2018 | $1,265.84 | $1,278.84 | $1,265.84 | $1,275.25 | 40,273 |
December 25 2018 | $1,267.45 | $1,278.93 | $1,264.24 | $1,266.43 | 41,428 |
December 24 2018 | $1,268.55 | $1,268.55 | $1,268.06 | $1,268.06 | 4 |
December 23 2018 | $1,257.40 | $1,269.65 | $1,257.15 | $1,268.69 | 25,651 |
December 21 2018 | $1,260.10 | $1,262.84 | $1,253.37 | $1,256.01 | — |
December 20 2018 | $1,260.23 | $1,262.70 | $1,253.84 | $1,254.73 | 27,489 |
December 19 2018 | $1,243.14 | $1,266.37 | $1,242.67 | $1,259.54 | 41,569 |
December 18 2018 | $1,249.74 | $1,257.95 | $1,241.65 | $1,242.84 | 43,384 |
December 17 2018 | $1,245.82 | $1,250.27 | $1,245.01 | $1,249.13 | 17,436 |
December 16 2018 | $1,238.88 | $1,248.00 | $1,235.02 | $1,245.78 | 21,300 |
December 14 2018 | $1,242.41 | $1,243.11 | $1,232.48 | $1,238.21 | 105 |
December 13 2018 | $1,246.02 | $1,247.13 | $1,240.23 | $1,242.46 | 75 |
December 12 2018 | $1,243.25 | $1,247.56 | $1,241.95 | $1,245.80 | 64 |
December 11 2018 | $1,244.53 | $1,249.62 | $1,240.55 | $1,242.94 | 92 |
December 10 2018 | $1,250.43 | $1,250.62 | $1,241.21 | $1,244.59 | 95 |
December 07 2018 | $1,238.32 | $1,250.42 | $1,237.49 | $1,248.10 | 123 |
December 06 2018 | $1,237.87 | $1,244.70 | $1,234.64 | $1,237.99 | 100 |
December 05 2018 | $1,238.54 | $1,239.35 | $1,232.96 | $1,237.56 | 71 |
December 04 2018 | $1,231.35 | $1,242.24 | $1,230.41 | $1,238.55 | 115 |
December 03 2018 | $1,223.12 | $1,234.94 | $1,221.09 | $1,231.08 | 132 |
November 30 2018 | $1,223.97 | $1,225.65 | $1,216.24 | $1,221.97 | 96 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.