The closing price for gold (XAU) between 2004 and 2024 is $2,656.35, on Wednesday. It is up 539.9% in that time. The latest price is $2,660.65.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 2024 | $2,502.66 | $2,670.52 | $2,471.95 | $2,656.35 |
August 2024 | $2,448.11 | $2,532.05 | $2,364.40 | $2,503.03 |
July 2024 | $2,326.46 | $2,483.78 | $2,318.55 | $2,448.10 |
June 2024 | $2,328.73 | $2,387.85 | $2,286.77 | $2,324.98 |
May 2024 | $2,285.91 | $2,450.13 | $2,277.60 | $2,326.97 |
April 2024 | $2,239.59 | $2,431.53 | $2,228.54 | $2,284.57 |
March 2024 | $2,043.44 | $2,235.90 | $2,038.55 | $2,232.38 |
February 2024 | $2,037.59 | $2,065.42 | $1,984.30 | $2,043.24 |
January 2024 | $2,064.24 | $2,079.02 | $2,001.91 | $2,037.19 |
December 2023 | $2,034.49 | $2,135.72 | $1,973.09 | $2,062.59 |
November 2023 | $1,983.01 | $2,052.09 | $1,931.73 | $2,035.75 |
October 2023 | $1,848.13 | $2,009.48 | $1,810.10 | $1,982.70 |
September 2023 | $1,940.19 | $1,953.44 | $1,846.34 | $1,848.31 |
August 2023 | $1,965.10 | $1,966.24 | $1,884.50 | $1,939.74 |
July 2023 | $1,919.40 | $1,987.59 | $1,902.68 | $1,964.19 |
June 2023 | $1,962.80 | $1,983.52 | $1,893.01 | $1,919.57 |
May 2023 | $1,991.34 | $2,080.72 | $1,932.08 | $1,962.30 |
April 2023 | $1,970.84 | $2,048.84 | $1,949.82 | $1,989.65 |
March 2023 | $1,827.24 | $2,010.19 | $1,809.40 | $1,967.90 |
February 2023 | $1,927.92 | $1,959.77 | $1,804.65 | $1,827.15 |
January 2023 | $1,823.85 | $1,949.27 | $1,823.69 | $1,927.88 |
December 2022 | $1,768.54 | $1,833.39 | $1,765.32 | $1,824.40 |
November 2022 | $1,633.40 | $1,786.68 | $1,616.18 | $1,768.45 |
October 2022 | $1,661.30 | $1,729.73 | $1,617.21 | $1,633.12 |
September 2022 | $1,711.09 | $1,735.37 | $1,614.35 | $1,659.67 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
