The closing price for gold (XAU) between 2019 and 2021 was $1,828.39, on December 31, 2021. It was up 42.6% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $1,808.20 | $1,830.58 | $1,788.95 | $1,828.39 | 562 |
Week of December 20 2021 | $1,799.40 | $1,812.71 | $1,784.58 | $1,808.12 | 517 |
Week of December 13 2021 | $1,782.95 | $1,814.63 | $1,753.84 | $1,797.68 | 676 |
Week of December 06 2021 | $1,784.79 | $1,793.60 | $1,769.43 | $1,782.51 | 530 |
Week of November 29 2021 | $1,790.05 | $1,809.38 | $1,761.68 | $1,783.74 | 788 |
Week of November 22 2021 | $1,846.75 | $1,849.49 | $1,778.44 | $1,791.81 | 876 |
Week of November 15 2021 | $1,868.15 | $1,877.40 | $1,842.98 | $1,844.60 | 639 |
Week of November 08 2021 | $1,818.45 | $1,868.70 | $1,812.08 | $1,864.04 | 769 |
Week of November 01 2021 | $1,783.25 | $1,818.61 | $1,758.46 | $1,816.73 | 774 |
Week of October 25 2021 | $1,794.00 | $1,810.50 | $1,771.71 | $1,782.81 | 702 |
Week of October 18 2021 | $1,767.75 | $1,814.22 | $1,759.68 | $1,792.48 | 674 |
Week of October 11 2021 | $1,757.35 | $1,800.91 | $1,749.68 | $1,767.26 | 749 |
Week of October 04 2021 | $1,762.15 | $1,781.60 | $1,745.45 | $1,756.67 | 725 |
Week of September 27 2021 | $1,751.25 | $1,764.53 | $1,721.08 | $1,760.36 | 824 |
Week of September 20 2021 | $1,754.30 | $1,787.51 | $1,737.85 | $1,749.86 | 827 |
Week of September 13 2021 | $1,788.55 | $1,809.00 | $1,745.04 | $1,754.16 | 831 |
Week of September 06 2021 | $1,828.66 | $1,830.60 | $1,781.98 | $1,787.34 | 652 |
Week of August 30 2021 | $1,817.55 | $1,834.55 | $1,801.48 | $1,826.19 | 564 |
Week of August 23 2021 | $1,780.55 | $1,819.38 | $1,776.03 | $1,816.67 | 723 |
Week of August 16 2021 | $1,778.45 | $1,795.77 | $1,770.38 | $1,780.87 | 548 |
Week of August 09 2021 | $1,763.35 | $1,780.53 | $1,684.77 | $1,779.15 | 1,113 |
Week of August 02 2021 | $1,814.35 | $1,832.11 | $1,758.33 | $1,762.69 | 721 |
Week of July 26 2021 | $1,802.65 | $1,833.05 | $1,792.60 | $1,813.58 | 619 |
Week of July 19 2021 | $1,811.65 | $1,825.27 | $1,790.46 | $1,801.34 | 645 |
Week of July 12 2021 | $1,807.95 | $1,834.00 | $1,791.21 | $1,810.89 | 658 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.