gold price 2022

The closing price for gold (XAU) in 2022 was $1,824.40, on December 30, 2022. It was down 0.3% for the year.

DATE OPEN HIGH LOW CLOSE
December 30 2022
$1,815.14
$1,826.73
$1,809.84
$1,824.40
December 29 2022
$1,804.16
$1,820.52
$1,802.02
$1,814.89
December 28 2022
$1,814.00
$1,815.18
$1,796.56
$1,804.09
December 27 2022
$1,796.67
$1,833.39
$1,796.20
$1,813.93
December 26 2022
$1,798.57
$1,798.78
$1,797.61
$1,797.61
December 23 2022
$1,792.65
$1,803.60
$1,789.62
$1,797.91
December 22 2022
$1,814.20
$1,821.10
$1,784.11
$1,792.57
December 21 2022
$1,818.06
$1,824.39
$1,811.24
$1,814.13
December 20 2022
$1,787.49
$1,821.60
$1,784.21
$1,817.41
December 19 2022
$1,793.13
$1,799.10
$1,783.48
$1,787.44
December 16 2022
$1,776.72
$1,794.69
$1,773.89
$1,792.34
December 15 2022
$1,807.40
$1,809.09
$1,772.00
$1,776.66
December 14 2022
$1,810.49
$1,814.19
$1,796.07
$1,807.27
December 13 2022
$1,781.21
$1,824.87
$1,779.81
$1,810.29
December 12 2022
$1,797.35
$1,798.00
$1,777.22
$1,781.15
December 09 2022
$1,789.30
$1,806.45
$1,787.96
$1,796.63
December 08 2022
$1,786.29
$1,795.18
$1,780.96
$1,789.23
December 07 2022
$1,771.14
$1,790.92
$1,768.32
$1,786.22
December 06 2022
$1,768.67
$1,781.46
$1,765.72
$1,770.91
December 05 2022
$1,797.92
$1,810.33
$1,765.32
$1,768.39
December 02 2022
$1,803.15
$1,804.93
$1,778.26
$1,797.82
December 01 2022
$1,768.54
$1,804.32
$1,767.36
$1,802.89
November 30 2022
$1,749.82
$1,770.39
$1,744.41
$1,768.45
November 29 2022
$1,740.82
$1,759.33
$1,738.98
$1,749.73
November 28 2022
$1,755.00
$1,764.08
$1,739.14
$1,740.75
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.