The lowest closing price for gold (XAU) in 2019 was $1,270.54, on May 2, 2019. It was up 18.3% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 31 2019 | $1,515.51 | $1,525.59 | $1,514.79 | $1,517.39 |
December 30 2019 | $1,511.49 | $1,516.30 | $1,509.96 | $1,515.22 |
December 27 2019 | $1,511.55 | $1,515.34 | $1,506.73 | $1,510.67 |
December 26 2019 | $1,499.41 | $1,512.55 | $1,497.45 | $1,511.55 |
December 25 2019 | $1,499.55 | $1,499.55 | $1,499.55 | $1,499.55 |
December 24 2019 | $1,486.07 | $1,501.08 | $1,484.96 | $1,499.56 |
December 23 2019 | $1,478.20 | $1,486.16 | $1,477.50 | $1,485.52 |
December 20 2019 | $1,479.29 | $1,481.06 | $1,475.50 | $1,478.20 |
December 19 2019 | $1,475.29 | $1,481.90 | $1,472.60 | $1,479.15 |
December 18 2019 | $1,476.45 | $1,479.39 | $1,470.10 | $1,475.44 |
December 17 2019 | $1,476.25 | $1,480.61 | $1,474.06 | $1,476.45 |
December 16 2019 | $1,475.45 | $1,479.86 | $1,472.80 | $1,476.25 |
December 13 2019 | $1,469.62 | $1,478.00 | $1,462.41 | $1,475.81 |
December 12 2019 | $1,474.85 | $1,486.90 | $1,464.45 | $1,469.43 |
December 11 2019 | $1,464.04 | $1,478.90 | $1,462.14 | $1,474.85 |
December 10 2019 | $1,462.08 | $1,469.24 | $1,459.55 | $1,464.21 |
December 09 2019 | $1,459.19 | $1,465.50 | $1,458.55 | $1,461.99 |
December 06 2019 | $1,475.85 | $1,477.15 | $1,458.42 | $1,459.76 |
December 05 2019 | $1,474.06 | $1,480.50 | $1,472.60 | $1,475.70 |
December 04 2019 | $1,477.21 | $1,484.25 | $1,471.21 | $1,474.35 |
December 03 2019 | $1,462.50 | $1,481.90 | $1,458.87 | $1,477.34 |
December 02 2019 | $1,466.73 | $1,466.73 | $1,453.70 | $1,462.44 |
November 29 2019 | $1,456.70 | $1,467.21 | $1,453.38 | $1,464.80 |
November 28 2019 | $1,456.85 | $1,458.45 | $1,454.19 | $1,458.34 |
November 27 2019 | $1,461.35 | $1,461.82 | $1,452.20 | $1,454.35 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
