The lowest closing price for gold (XAU) this year was $1,992.13, on February 13. It is up 28.7% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 25 2024 | $2,658.06 | $2,670.52 | $2,649.86 | $2,656.35 |
September 24 2024 | $2,628.92 | $2,664.47 | $2,622.59 | $2,656.70 |
September 23 2024 | $2,621.81 | $2,635.54 | $2,613.60 | $2,628.40 |
September 22 2024 | $2,620.97 | $2,622.07 | $2,619.70 | $2,620.31 |
September 20 2024 | $2,587.50 | $2,625.79 | $2,584.81 | $2,621.96 |
September 19 2024 | $2,559.07 | $2,594.89 | $2,551.26 | $2,586.48 |
September 18 2024 | $2,571.73 | $2,600.21 | $2,546.98 | $2,559.16 |
September 17 2024 | $2,582.46 | $2,587.01 | $2,560.85 | $2,569.52 |
September 16 2024 | $2,578.06 | $2,589.78 | $2,575.40 | $2,582.58 |
September 15 2024 | $2,578.28 | $2,580.44 | $2,577.71 | $2,579.10 |
September 13 2024 | $2,556.52 | $2,586.18 | $2,556.52 | $2,576.50 |
September 12 2024 | $2,512.02 | $2,560.21 | $2,511.02 | $2,558.75 |
September 11 2024 | $2,515.70 | $2,529.40 | $2,501.01 | $2,511.44 |
September 10 2024 | $2,506.84 | $2,518.57 | $2,500.16 | $2,516.12 |
September 09 2024 | $2,497.32 | $2,507.42 | $2,485.60 | $2,505.25 |
September 08 2024 | $2,497.05 | $2,498.34 | $2,495.73 | $2,496.93 |
September 06 2024 | $2,516.90 | $2,529.30 | $2,485.15 | $2,497.03 |
September 05 2024 | $2,495.50 | $2,523.54 | $2,493.76 | $2,516.32 |
September 04 2024 | $2,492.94 | $2,500.20 | $2,471.95 | $2,494.84 |
September 03 2024 | $2,500.50 | $2,506.44 | $2,473.25 | $2,492.76 |
September 02 2024 | $2,502.74 | $2,507.50 | $2,490.14 | $2,499.29 |
September 01 2024 | $2,502.66 | $2,504.85 | $2,502.03 | $2,503.11 |
August 30 2024 | $2,520.89 | $2,527.08 | $2,494.37 | $2,503.03 |
August 29 2024 | $2,504.65 | $2,528.77 | $2,503.65 | $2,521.18 |
August 28 2024 | $2,522.74 | $2,529.15 | $2,493.66 | $2,502.25 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
