The closing price for gold (XAU) in 2018 was $1,282.82, on December 31, 2018. It was down 1.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 31 2018 | $1,280.08 | $1,284.18 | $1,277.09 | $1,282.82 |
December 28 2018 | $1,275.22 | $1,282.17 | $1,273.98 | $1,280.75 |
December 27 2018 | $1,266.89 | $1,279.04 | $1,266.09 | $1,275.22 |
December 26 2018 | $1,270.33 | $1,279.14 | $1,264.34 | $1,266.98 |
December 24 2018 | $1,259.09 | $1,270.13 | $1,258.34 | $1,269.13 |
December 21 2018 | $1,260.10 | $1,262.84 | $1,253.37 | $1,256.01 |
December 20 2018 | $1,243.70 | $1,266.79 | $1,242.89 | $1,260.14 |
December 19 2018 | $1,249.67 | $1,258.41 | $1,241.54 | $1,243.39 |
December 18 2018 | $1,246.01 | $1,250.36 | $1,244.44 | $1,249.38 |
December 17 2018 | $1,237.25 | $1,248.18 | $1,235.47 | $1,245.91 |
December 14 2018 | $1,242.41 | $1,243.11 | $1,232.48 | $1,238.21 |
December 13 2018 | $1,246.02 | $1,247.13 | $1,240.23 | $1,242.46 |
December 12 2018 | $1,243.25 | $1,247.56 | $1,241.95 | $1,245.80 |
December 11 2018 | $1,244.53 | $1,249.62 | $1,240.55 | $1,242.94 |
December 10 2018 | $1,250.43 | $1,250.62 | $1,241.21 | $1,244.59 |
December 07 2018 | $1,238.32 | $1,250.42 | $1,237.49 | $1,248.10 |
December 06 2018 | $1,237.87 | $1,244.70 | $1,234.64 | $1,237.99 |
December 05 2018 | $1,238.54 | $1,239.35 | $1,232.96 | $1,237.56 |
December 04 2018 | $1,231.35 | $1,242.24 | $1,230.41 | $1,238.55 |
December 03 2018 | $1,223.12 | $1,234.94 | $1,221.09 | $1,231.08 |
November 30 2018 | $1,223.97 | $1,225.65 | $1,216.24 | $1,221.97 |
November 29 2018 | $1,221.43 | $1,229.35 | $1,220.49 | $1,223.99 |
November 28 2018 | $1,214.64 | $1,226.32 | $1,210.73 | $1,221.11 |
November 27 2018 | $1,222.65 | $1,225.60 | $1,211.74 | $1,214.69 |
November 26 2018 | $1,224.00 | $1,228.13 | $1,221.14 | $1,222.37 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
