The lowest closing price for gold (XAU) in 2021 was $1,681.24, on March 8, 2021. It was down 3.7% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 31 2021 | $1,815.44 | $1,830.58 | $1,814.15 | $1,828.39 |
December 30 2021 | $1,803.99 | $1,817.44 | $1,795.78 | $1,815.01 |
December 29 2021 | $1,805.59 | $1,808.16 | $1,788.94 | $1,803.66 |
December 28 2021 | $1,811.84 | $1,820.70 | $1,804.38 | $1,805.37 |
December 27 2021 | $1,808.19 | $1,813.74 | $1,802.89 | $1,810.90 |
December 24 2021 | $1,808.19 | $1,812.70 | $1,801.61 | $1,808.11 |
December 23 2021 | $1,803.69 | $1,811.02 | $1,798.88 | $1,807.91 |
December 22 2021 | $1,788.94 | $1,805.13 | $1,785.41 | $1,803.40 |
December 21 2021 | $1,789.74 | $1,800.85 | $1,784.58 | $1,788.36 |
December 20 2021 | $1,799.40 | $1,804.32 | $1,787.98 | $1,789.32 |
December 17 2021 | $1,799.55 | $1,814.63 | $1,795.67 | $1,797.68 |
December 16 2021 | $1,777.40 | $1,799.53 | $1,775.43 | $1,799.03 |
December 15 2021 | $1,770.49 | $1,781.04 | $1,753.84 | $1,777.06 |
December 14 2021 | $1,787.19 | $1,789.74 | $1,766.31 | $1,770.18 |
December 13 2021 | $1,782.94 | $1,791.78 | $1,781.51 | $1,786.94 |
December 10 2021 | $1,774.94 | $1,789.47 | $1,769.43 | $1,782.51 |
December 09 2021 | $1,782.49 | $1,788.05 | $1,772.80 | $1,774.46 |
December 08 2021 | $1,784.40 | $1,793.60 | $1,779.45 | $1,782.06 |
December 07 2021 | $1,778.08 | $1,788.02 | $1,771.93 | $1,784.04 |
December 06 2021 | $1,784.79 | $1,787.87 | $1,775.91 | $1,778.11 |
December 03 2021 | $1,768.84 | $1,786.44 | $1,765.63 | $1,783.74 |
December 02 2021 | $1,783.05 | $1,783.58 | $1,761.68 | $1,768.64 |
December 01 2021 | $1,774.15 | $1,794.80 | $1,771.96 | $1,782.66 |
November 30 2021 | $1,785.34 | $1,809.38 | $1,769.43 | $1,773.78 |
November 29 2021 | $1,790.05 | $1,799.80 | $1,781.23 | $1,785.01 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
