The closing price for gold (XAU) between 2015 and 2018 was $1,282.82, on December 31, 2018. It was up 8.4% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $1,280.08 | $1,284.18 | $1,277.09 | $1,282.82 | — |
Week of December 24 2018 | $1,268.55 | $1,284.07 | $1,264.24 | $1,281.76 | 136,257 |
Week of December 17 2018 | $1,245.82 | $1,269.65 | $1,241.65 | $1,268.69 | 155,529 |
Week of December 10 2018 | $1,250.43 | $1,250.62 | $1,232.48 | $1,245.78 | 21,731 |
Week of December 03 2018 | $1,223.12 | $1,250.42 | $1,221.09 | $1,248.10 | 541 |
Week of November 26 2018 | $1,224.00 | $1,229.35 | $1,210.73 | $1,221.97 | 544 |
Week of November 19 2018 | $1,221.76 | $1,230.15 | $1,217.52 | $1,223.19 | 435 |
Week of November 12 2018 | $1,209.46 | $1,225.37 | $1,196.29 | $1,221.47 | 603 |
Week of November 05 2018 | $1,233.36 | $1,236.31 | $1,206.52 | $1,209.60 | 579 |
Week of October 29 2018 | $1,234.16 | $1,237.83 | $1,211.92 | $1,232.89 | 619 |
Week of October 22 2018 | $1,228.61 | $1,243.73 | $1,220.30 | $1,233.59 | 602 |
Week of October 15 2018 | $1,217.45 | $1,233.65 | $1,217.40 | $1,226.32 | 547 |
Week of October 08 2018 | $1,203.14 | $1,226.87 | $1,183.49 | $1,217.93 | 790 |
Week of October 01 2018 | $1,192.55 | $1,208.77 | $1,184.95 | $1,202.86 | 602 |
Week of September 24 2018 | $1,198.56 | $1,204.48 | $1,180.74 | $1,192.09 | 592 |
Week of September 17 2018 | $1,193.18 | $1,211.47 | $1,191.97 | $1,199.55 | 563 |
Week of September 10 2018 | $1,195.12 | $1,213.39 | $1,187.95 | $1,193.71 | 634 |
Week of September 03 2018 | $1,200.59 | $1,207.36 | $1,189.55 | $1,195.86 | 526 |
Week of August 27 2018 | $1,206.92 | $1,214.68 | $1,196.32 | $1,201.09 | 548 |
Week of August 20 2018 | $1,183.71 | $1,208.87 | $1,182.63 | $1,205.97 | 654 |
Week of August 13 2018 | $1,211.26 | $1,214.23 | $1,160.56 | $1,184.77 | 823 |
Week of August 06 2018 | $1,214.10 | $1,218.69 | $1,205.85 | $1,211.30 | 500 |
Week of July 30 2018 | $1,223.05 | $1,228.74 | $1,204.40 | $1,213.43 | 591 |
Week of July 23 2018 | $1,231.28 | $1,235.57 | $1,217.34 | $1,223.38 | 586 |
Week of July 16 2018 | $1,241.76 | $1,246.29 | $1,211.48 | $1,231.76 | 664 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.