The lowest closing price for gold (XAU) last year was $1,810.81, on February 24, 2023. It was up 13.1% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 29 2023 | $2,065.15 | $2,075.15 | $2,057.75 | $2,062.59 |
December 28 2023 | $2,077.34 | $2,088.54 | $2,065.89 | $2,066.04 |
December 27 2023 | $2,066.70 | $2,084.59 | $2,061.00 | $2,077.00 |
December 26 2023 | $2,055.73 | $2,068.65 | $2,053.59 | $2,067.20 |
December 25 2023 | $2,054.32 | $2,058.36 | $2,053.96 | $2,054.93 |
December 22 2023 | $2,045.84 | $2,070.65 | $2,045.65 | $2,052.98 |
December 21 2023 | $2,029.44 | $2,046.07 | $2,029.44 | $2,045.49 |
December 20 2023 | $2,040.34 | $2,043.94 | $2,029.19 | $2,029.19 |
December 19 2023 | $2,027.30 | $2,047.07 | $2,021.74 | $2,040.12 |
December 18 2023 | $2,020.09 | $2,033.71 | $2,015.99 | $2,027.00 |
December 15 2023 | $2,035.80 | $2,045.55 | $2,015.68 | $2,018.19 |
December 14 2023 | $2,026.59 | $2,047.98 | $2,024.33 | $2,035.53 |
December 13 2023 | $1,979.74 | $2,027.55 | $1,973.09 | $2,026.39 |
December 12 2023 | $1,981.59 | $1,996.80 | $1,977.19 | $1,979.44 |
December 11 2023 | $2,003.60 | $2,008.72 | $1,975.95 | $1,981.30 |
December 08 2023 | $2,028.69 | $2,034.19 | $1,994.74 | $2,003.39 |
December 07 2023 | $2,025.30 | $2,039.93 | $2,020.26 | $2,028.34 |
December 06 2023 | $2,019.74 | $2,036.30 | $2,017.27 | $2,024.90 |
December 05 2023 | $2,030.15 | $2,041.33 | $2,010.02 | $2,019.42 |
December 04 2023 | $2,071.07 | $2,135.72 | $2,020.41 | $2,030.06 |
December 01 2023 | $2,034.49 | $2,075.34 | $2,033.75 | $2,070.90 |
November 30 2023 | $2,044.80 | $2,047.59 | $2,031.84 | $2,035.75 |
November 29 2023 | $2,041.24 | $2,052.09 | $2,035.05 | $2,044.59 |
November 28 2023 | $2,013.94 | $2,043.00 | $2,011.60 | $2,040.89 |
November 27 2023 | $2,002.78 | $2,018.14 | $2,000.67 | $2,013.64 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
