The highest closing price for gold (XAU) in 2022 was $2,052.41, on March 8, 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.
