The closing price for gold (XAU) between 2017 and 2021 was $1,828.39, on December 31, 2021. It was up 58.9% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 2021 | $1,774.15 | $1,830.58 | $1,753.84 | $1,828.39 |
November 2021 | $1,783.24 | $1,877.40 | $1,758.45 | $1,773.78 |
October 2021 | $1,756.91 | $1,814.22 | $1,745.45 | $1,782.81 |
September 2021 | $1,813.57 | $1,834.55 | $1,721.07 | $1,756.66 |
August 2021 | $1,814.34 | $1,832.10 | $1,684.77 | $1,813.43 |
July 2021 | $1,770.06 | $1,833.99 | $1,765.47 | $1,813.58 |
June 2021 | $1,907.53 | $1,916.84 | $1,750.11 | $1,769.80 |
May 2021 | $1,768.49 | $1,913.15 | $1,765.91 | $1,906.36 |
April 2021 | $1,708.09 | $1,798.29 | $1,705.42 | $1,768.59 |
March 2021 | $1,733.40 | $1,760.02 | $1,676.70 | $1,707.01 |
February 2021 | $1,863.05 | $1,871.84 | $1,717.26 | $1,733.49 |
January 2021 | $1,897.69 | $1,959.60 | $1,810.46 | $1,846.09 |
December 2020 | $1,777.40 | $1,906.93 | $1,775.52 | $1,896.49 |
November 2020 | $1,878.59 | $1,965.92 | $1,764.69 | $1,777.02 |
October 2020 | $1,885.80 | $1,933.45 | $1,859.67 | $1,877.95 |
September 2020 | $1,967.58 | $1,992.26 | $1,848.45 | $1,885.44 |
August 2020 | $1,980.43 | $2,072.90 | $1,863.92 | $1,970.15 |
July 2020 | $1,780.91 | $1,981.14 | $1,757.85 | $1,975.89 |
June 2020 | $1,736.42 | $1,786.46 | $1,670.75 | $1,781.66 |
May 2020 | $1,685.24 | $1,764.81 | $1,669.82 | $1,728.30 |
April 2020 | $1,569.45 | $1,748.50 | $1,568.91 | $1,685.05 |
March 2020 | $1,590.99 | $1,703.16 | $1,451.68 | $1,571.31 |
February 2020 | $1,589.85 | $1,688.96 | $1,547.20 | $1,585.12 |
January 2020 | $1,517.26 | $1,611.00 | $1,517.09 | $1,590.20 |
December 2019 | $1,466.73 | $1,525.59 | $1,453.70 | $1,517.39 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
