XAU/USD Historical Data 2021
Every daily XAU/USD bar of 2021, grouped by month: the open, high, low and close of gold in US dollars per troy ounce, with each day's change from the previous close. XAU/USD opened 2021 at $1,897.69. It closed the year at $1,828.39, down 3.59% from the 2020 close.
2021 open
$1,897.69
Jan 1, 2021
2021 high
$1,959.60
Jan 6, 2021
2021 low
$1,676.70
Mar 8, 2021
2021 close
$1,828.39
-3.59% on the year
All 2021 daily bars as CSV: date, open, high, low, close.
xauusd-daily-2021.csvXAU/USD January 2021
Opened at $1,897.69 and closed at $1,846.09, down 2.66% on the month. High $1,959.60 on Jan 6, 2021, low $1,810.46 on Jan 18, 2021. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2021 | $1,897.69 | $1,899.12 | $1,897.39 | $1,898.10 | +0.09% |
| Jan 4, 2021 | $1,906.05 | $1,944.65 | $1,905.36 | $1,942.28 | +2.33% |
| Jan 5, 2021 | $1,942.65 | $1,953.17 | $1,934.08 | $1,949.35 | +0.36% |
| Jan 6, 2021 | $1,950.30 | $1,959.60 | $1,901.11 | $1,918.81 | -1.57% |
| Jan 7, 2021 | $1,919.40 | $1,927.97 | $1,906.86 | $1,912.50 | -0.33% |
| Jan 8, 2021 | $1,912.90 | $1,917.85 | $1,828.75 | $1,848.26 | -3.36% |
| Jan 11, 2021 | $1,849.34 | $1,857.05 | $1,817.14 | $1,844.66 | -0.19% |
| Jan 12, 2021 | $1,845.34 | $1,864.08 | $1,837.41 | $1,855.63 | +0.59% |
| Jan 13, 2021 | $1,856.19 | $1,863.26 | $1,843.34 | $1,843.41 | -0.66% |
| Jan 14, 2021 | $1,843.94 | $1,857.59 | $1,833.21 | $1,846.37 | +0.16% |
| Jan 15, 2021 | $1,846.80 | $1,856.85 | $1,823.21 | $1,826.59 | -1.07% |
| Jan 18, 2021 | $1,828.94 | $1,840.95 | $1,810.46 | $1,836.89 | +0.56% |
| Jan 19, 2021 | $1,838.09 | $1,845.98 | $1,833.06 | $1,839.34 | +0.13% |
| Jan 20, 2021 | $1,840.05 | $1,872.03 | $1,832.46 | $1,870.91 | +1.72% |
| Jan 21, 2021 | $1,871.07 | $1,875.45 | $1,858.16 | $1,869.91 | -0.05% |
| Jan 22, 2021 | $1,870.09 | $1,871.17 | $1,837.09 | $1,852.55 | -0.93% |
| Jan 25, 2021 | $1,855.75 | $1,868.45 | $1,847.30 | $1,854.99 | +0.13% |
| Jan 26, 2021 | $1,855.55 | $1,861.86 | $1,848.36 | $1,850.31 | -0.25% |
| Jan 27, 2021 | $1,850.65 | $1,853.58 | $1,831.29 | $1,843.99 | -0.34% |
| Jan 28, 2021 | $1,844.34 | $1,864.26 | $1,833.81 | $1,840.36 | -0.20% |
| Jan 29, 2021 | $1,840.90 | $1,876.03 | $1,839.56 | $1,846.09 | +0.31% |
XAU/USD February 2021
Opened at $1,863.05 and closed at $1,733.49, down 6.10% on the month. High $1,871.84 on Feb 1, 2021, low $1,717.26 on Feb 26, 2021. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2021 | $1,863.05 | $1,871.84 | $1,849.04 | $1,860.16 | +0.76% |
| Feb 2, 2021 | $1,860.84 | $1,864.26 | $1,829.46 | $1,837.35 | -1.23% |
| Feb 3, 2021 | $1,837.50 | $1,845.29 | $1,829.50 | $1,833.76 | -0.20% |
| Feb 4, 2021 | $1,834.34 | $1,835.13 | $1,785.15 | $1,792.26 | -2.26% |
| Feb 5, 2021 | $1,792.50 | $1,815.32 | $1,791.80 | $1,811.62 | +1.08% |
| Feb 8, 2021 | $1,815.44 | $1,839.15 | $1,807.48 | $1,830.16 | +1.02% |
| Feb 9, 2021 | $1,830.59 | $1,849.15 | $1,828.63 | $1,837.06 | +0.38% |
| Feb 10, 2021 | $1,837.55 | $1,855.70 | $1,833.91 | $1,842.22 | +0.28% |
| Feb 11, 2021 | $1,842.65 | $1,847.95 | $1,820.63 | $1,825.36 | -0.91% |
| Feb 12, 2021 | $1,825.90 | $1,830.80 | $1,810.33 | $1,823.46 | -0.10% |
| Feb 15, 2021 | $1,825.34 | $1,827.59 | $1,815.71 | $1,818.51 | -0.27% |
| Feb 16, 2021 | $1,819.34 | $1,826.75 | $1,789.19 | $1,794.31 | -1.33% |
| Feb 17, 2021 | $1,794.65 | $1,795.45 | $1,769.27 | $1,776.26 | -1.01% |
| Feb 18, 2021 | $1,776.69 | $1,789.88 | $1,767.98 | $1,775.49 | -0.04% |
| Feb 19, 2021 | $1,776.19 | $1,791.70 | $1,760.13 | $1,782.31 | +0.38% |
| Feb 22, 2021 | $1,782.25 | $1,812.76 | $1,780.46 | $1,808.66 | +1.48% |
| Feb 23, 2021 | $1,809.09 | $1,816.27 | $1,795.78 | $1,805.06 | -0.20% |
| Feb 24, 2021 | $1,805.34 | $1,813.99 | $1,783.30 | $1,804.36 | -0.04% |
| Feb 25, 2021 | $1,804.80 | $1,806.06 | $1,765.44 | $1,769.88 | -1.91% |
| Feb 26, 2021 | $1,770.50 | $1,776.10 | $1,717.26 | $1,733.49 | -2.06% |
XAU/USD March 2021
Opened at $1,733.40 and closed at $1,707.01, down 1.53% on the month. High $1,760.02 on Mar 1, 2021, low $1,676.70 on Mar 8, 2021. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2021 | $1,733.40 | $1,760.02 | $1,719.52 | $1,723.84 | -0.56% |
| Mar 2, 2021 | $1,724.10 | $1,738.89 | $1,707.18 | $1,738.09 | +0.83% |
| Mar 3, 2021 | $1,738.59 | $1,740.85 | $1,701.94 | $1,710.95 | -1.56% |
| Mar 4, 2021 | $1,711.84 | $1,723.34 | $1,690.64 | $1,697.19 | -0.80% |
| Mar 5, 2021 | $1,698.59 | $1,707.76 | $1,687.12 | $1,700.86 | +0.22% |
| Mar 8, 2021 | $1,702.80 | $1,714.45 | $1,676.70 | $1,681.24 | -1.15% |
| Mar 9, 2021 | $1,682.55 | $1,720.83 | $1,679.80 | $1,715.36 | +2.03% |
| Mar 10, 2021 | $1,715.94 | $1,726.76 | $1,707.99 | $1,726.05 | +0.62% |
| Mar 11, 2021 | $1,726.55 | $1,739.99 | $1,719.38 | $1,721.41 | -0.27% |
| Mar 12, 2021 | $1,721.59 | $1,728.42 | $1,698.85 | $1,726.41 | +0.29% |
| Mar 15, 2021 | $1,727.75 | $1,734.99 | $1,721.31 | $1,731.84 | +0.31% |
| Mar 16, 2021 | $1,730.57 | $1,741.40 | $1,725.80 | $1,730.94 | -0.05% |
| Mar 17, 2021 | $1,730.61 | $1,751.81 | $1,724.14 | $1,744.44 | +0.78% |
| Mar 18, 2021 | $1,745.09 | $1,755.59 | $1,719.05 | $1,736.41 | -0.46% |
| Mar 19, 2021 | $1,735.90 | $1,746.88 | $1,728.04 | $1,744.74 | +0.48% |
| Mar 22, 2021 | $1,745.75 | $1,747.18 | $1,727.40 | $1,738.69 | -0.35% |
| Mar 23, 2021 | $1,739.05 | $1,742.85 | $1,724.42 | $1,727.11 | -0.67% |
| Mar 24, 2021 | $1,727.80 | $1,738.56 | $1,723.85 | $1,734.19 | +0.41% |
| Mar 25, 2021 | $1,735.65 | $1,745.95 | $1,721.84 | $1,726.82 | -0.42% |
| Mar 26, 2021 | $1,727.30 | $1,737.01 | $1,721.23 | $1,731.97 | +0.30% |
| Mar 29, 2021 | $1,732.15 | $1,733.34 | $1,705.58 | $1,711.99 | -1.15% |
| Mar 30, 2021 | $1,712.55 | $1,714.74 | $1,678.85 | $1,684.80 | -1.59% |
| Mar 31, 2021 | $1,685.59 | $1,715.28 | $1,677.93 | $1,707.01 | +1.32% |
XAU/USD April 2021
Opened at $1,708.09 and closed at $1,768.59, up 3.61% on the month. High $1,798.29 on Apr 22, 2021, low $1,705.42 on Apr 1, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2021 | $1,708.09 | $1,730.80 | $1,705.42 | $1,730.18 | +1.36% |
| Apr 2, 2021 | $1,730.47 | $1,732.55 | $1,728.67 | $1,728.84 | -0.08% |
| Apr 5, 2021 | $1,728.75 | $1,733.75 | $1,721.22 | $1,728.44 | -0.02% |
| Apr 6, 2021 | $1,728.50 | $1,745.68 | $1,726.82 | $1,743.57 | +0.88% |
| Apr 7, 2021 | $1,742.96 | $1,744.57 | $1,730.13 | $1,737.28 | -0.36% |
| Apr 8, 2021 | $1,737.84 | $1,759.13 | $1,732.99 | $1,755.94 | +1.07% |
| Apr 9, 2021 | $1,756.54 | $1,757.47 | $1,731.09 | $1,743.10 | -0.73% |
| Apr 12, 2021 | $1,743.80 | $1,745.36 | $1,727.18 | $1,732.51 | -0.61% |
| Apr 13, 2021 | $1,732.59 | $1,749.23 | $1,723.27 | $1,743.83 | +0.65% |
| Apr 14, 2021 | $1,744.30 | $1,749.58 | $1,732.13 | $1,736.00 | -0.45% |
| Apr 15, 2021 | $1,737.10 | $1,769.91 | $1,734.10 | $1,763.21 | +1.57% |
| Apr 16, 2021 | $1,763.84 | $1,784.07 | $1,759.79 | $1,776.31 | +0.74% |
| Apr 19, 2021 | $1,779.50 | $1,790.54 | $1,765.98 | $1,769.31 | -0.39% |
| Apr 20, 2021 | $1,770.30 | $1,780.77 | $1,763.18 | $1,777.25 | +0.45% |
| Apr 21, 2021 | $1,778.64 | $1,797.98 | $1,775.95 | $1,793.46 | +0.91% |
| Apr 22, 2021 | $1,794.15 | $1,798.29 | $1,776.83 | $1,783.94 | -0.53% |
| Apr 23, 2021 | $1,784.33 | $1,796.06 | $1,770.05 | $1,777.18 | -0.38% |
| Apr 26, 2021 | $1,776.34 | $1,783.69 | $1,768.70 | $1,780.19 | +0.17% |
| Apr 27, 2021 | $1,780.42 | $1,785.90 | $1,773.52 | $1,776.69 | -0.20% |
| Apr 28, 2021 | $1,776.80 | $1,782.85 | $1,762.56 | $1,781.32 | +0.26% |
| Apr 29, 2021 | $1,780.90 | $1,790.43 | $1,756.19 | $1,771.24 | -0.57% |
| Apr 30, 2021 | $1,772.90 | $1,773.98 | $1,763.73 | $1,768.59 | -0.15% |
XAU/USD May 2021
Opened at $1,768.50 and closed at $1,906.36, up 7.79% on the month. High $1,913.15 on May 26, 2021, low $1,765.91 on May 3, 2021. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 3, 2021 | $1,768.50 | $1,798.22 | $1,765.91 | $1,792.36 | +1.34% |
| May 4, 2021 | $1,792.29 | $1,799.38 | $1,770.84 | $1,778.48 | -0.77% |
| May 5, 2021 | $1,778.91 | $1,788.35 | $1,769.95 | $1,786.44 | +0.45% |
| May 6, 2021 | $1,787.09 | $1,818.21 | $1,781.67 | $1,815.18 | +1.61% |
| May 7, 2021 | $1,815.48 | $1,843.45 | $1,812.90 | $1,830.48 | +0.84% |
| May 10, 2021 | $1,833.25 | $1,845.53 | $1,830.09 | $1,835.44 | +0.27% |
| May 11, 2021 | $1,834.58 | $1,842.32 | $1,817.68 | $1,836.94 | +0.08% |
| May 12, 2021 | $1,837.40 | $1,843.69 | $1,813.00 | $1,815.44 | -1.17% |
| May 13, 2021 | $1,815.90 | $1,828.81 | $1,808.78 | $1,826.57 | +0.61% |
| May 14, 2021 | $1,826.50 | $1,845.55 | $1,819.79 | $1,842.19 | +0.86% |
| May 17, 2021 | $1,843.84 | $1,868.80 | $1,841.25 | $1,866.13 | +1.30% |
| May 18, 2021 | $1,866.59 | $1,875.40 | $1,862.94 | $1,868.22 | +0.11% |
| May 19, 2021 | $1,869.59 | $1,890.15 | $1,851.94 | $1,869.57 | +0.07% |
| May 20, 2021 | $1,869.75 | $1,884.12 | $1,863.53 | $1,876.69 | +0.38% |
| May 21, 2021 | $1,876.84 | $1,889.85 | $1,870.01 | $1,880.30 | +0.19% |
| May 24, 2021 | $1,882.34 | $1,887.44 | $1,875.19 | $1,881.07 | +0.04% |
| May 25, 2021 | $1,880.69 | $1,900.63 | $1,872.73 | $1,899.26 | +0.97% |
| May 26, 2021 | $1,899.50 | $1,913.15 | $1,890.34 | $1,896.44 | -0.15% |
| May 27, 2021 | $1,896.50 | $1,903.87 | $1,888.22 | $1,896.08 | -0.02% |
| May 28, 2021 | $1,897.05 | $1,905.90 | $1,881.84 | $1,902.64 | +0.35% |
| May 31, 2021 | $1,903.69 | $1,911.13 | $1,901.56 | $1,906.36 | +0.20% |
XAU/USD June 2021
Opened at $1,907.53 and closed at $1,769.80, down 7.16% on the month. High $1,916.84 on Jun 1, 2021, low $1,750.11 on Jun 29, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2021 | $1,907.53 | $1,916.84 | $1,892.28 | $1,900.19 | -0.32% |
| Jun 2, 2021 | $1,900.05 | $1,909.34 | $1,894.05 | $1,907.94 | +0.41% |
| Jun 3, 2021 | $1,908.09 | $1,909.89 | $1,865.11 | $1,870.57 | -1.96% |
| Jun 4, 2021 | $1,871.32 | $1,896.60 | $1,856.09 | $1,889.97 | +1.04% |
| Jun 7, 2021 | $1,888.49 | $1,900.41 | $1,880.88 | $1,899.00 | +0.48% |
| Jun 8, 2021 | $1,899.00 | $1,903.95 | $1,883.38 | $1,892.82 | -0.33% |
| Jun 9, 2021 | $1,893.49 | $1,899.40 | $1,886.58 | $1,888.30 | -0.24% |
| Jun 10, 2021 | $1,888.57 | $1,900.09 | $1,869.84 | $1,898.14 | +0.52% |
| Jun 11, 2021 | $1,898.42 | $1,903.30 | $1,874.07 | $1,876.64 | -1.13% |
| Jun 14, 2021 | $1,874.59 | $1,878.21 | $1,844.57 | $1,866.00 | -0.57% |
| Jun 15, 2021 | $1,866.26 | $1,869.67 | $1,851.28 | $1,858.69 | -0.39% |
| Jun 16, 2021 | $1,858.96 | $1,862.43 | $1,804.19 | $1,811.95 | -2.51% |
| Jun 17, 2021 | $1,812.18 | $1,825.58 | $1,766.88 | $1,773.31 | -2.13% |
| Jun 18, 2021 | $1,772.73 | $1,797.25 | $1,761.04 | $1,763.34 | -0.56% |
| Jun 21, 2021 | $1,764.44 | $1,786.75 | $1,764.44 | $1,782.95 | +1.11% |
| Jun 22, 2021 | $1,783.23 | $1,790.42 | $1,771.99 | $1,778.51 | -0.25% |
| Jun 23, 2021 | $1,778.80 | $1,795.18 | $1,773.13 | $1,778.73 | +0.01% |
| Jun 24, 2021 | $1,779.01 | $1,788.56 | $1,772.67 | $1,775.18 | -0.20% |
| Jun 25, 2021 | $1,775.46 | $1,790.60 | $1,773.27 | $1,780.34 | +0.29% |
| Jun 28, 2021 | $1,781.25 | $1,785.90 | $1,770.69 | $1,778.18 | -0.12% |
| Jun 29, 2021 | $1,778.44 | $1,779.25 | $1,750.11 | $1,761.09 | -0.96% |
| Jun 30, 2021 | $1,761.35 | $1,774.72 | $1,752.78 | $1,769.80 | +0.49% |
XAU/USD July 2021
Opened at $1,770.06 and closed at $1,813.58, up 2.47% on the month. High $1,834.00 on Jul 15, 2021, low $1,765.47 on Jul 1, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2021 | $1,770.06 | $1,783.07 | $1,765.47 | $1,776.60 | +0.38% |
| Jul 2, 2021 | $1,776.83 | $1,795.40 | $1,773.73 | $1,786.79 | +0.57% |
| Jul 5, 2021 | $1,787.69 | $1,795.69 | $1,784.09 | $1,791.61 | +0.27% |
| Jul 6, 2021 | $1,791.88 | $1,815.34 | $1,789.91 | $1,796.69 | +0.28% |
| Jul 7, 2021 | $1,796.96 | $1,810.13 | $1,793.64 | $1,803.41 | +0.37% |
| Jul 8, 2021 | $1,803.67 | $1,818.70 | $1,794.28 | $1,802.56 | -0.05% |
| Jul 9, 2021 | $1,802.89 | $1,812.71 | $1,796.09 | $1,807.98 | +0.30% |
| Jul 12, 2021 | $1,807.94 | $1,811.04 | $1,791.21 | $1,805.88 | -0.12% |
| Jul 13, 2021 | $1,806.17 | $1,817.51 | $1,798.54 | $1,807.44 | +0.09% |
| Jul 14, 2021 | $1,807.72 | $1,830.32 | $1,804.21 | $1,827.06 | +1.09% |
| Jul 15, 2021 | $1,827.35 | $1,834.00 | $1,820.07 | $1,829.19 | +0.12% |
| Jul 16, 2021 | $1,829.45 | $1,832.20 | $1,808.65 | $1,810.89 | -1.00% |
| Jul 19, 2021 | $1,811.65 | $1,817.56 | $1,794.66 | $1,812.34 | +0.08% |
| Jul 20, 2021 | $1,812.61 | $1,825.27 | $1,805.06 | $1,810.03 | -0.13% |
| Jul 21, 2021 | $1,810.32 | $1,814.02 | $1,794.18 | $1,803.31 | -0.37% |
| Jul 22, 2021 | $1,803.58 | $1,808.34 | $1,792.11 | $1,806.69 | +0.19% |
| Jul 23, 2021 | $1,806.95 | $1,810.56 | $1,790.45 | $1,801.34 | -0.30% |
| Jul 26, 2021 | $1,802.65 | $1,811.97 | $1,795.68 | $1,797.27 | -0.23% |
| Jul 27, 2021 | $1,797.53 | $1,805.60 | $1,792.83 | $1,798.73 | +0.08% |
| Jul 28, 2021 | $1,799.00 | $1,809.90 | $1,792.60 | $1,806.88 | +0.45% |
| Jul 29, 2021 | $1,807.15 | $1,833.05 | $1,806.29 | $1,827.95 | +1.17% |
| Jul 30, 2021 | $1,828.21 | $1,831.63 | $1,809.48 | $1,813.58 | -0.79% |
XAU/USD August 2021
Opened at $1,814.34 and closed at $1,813.43, down 0.01% on the month. High $1,832.10 on Aug 4, 2021, low $1,684.77 on Aug 9, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 2, 2021 | $1,814.34 | $1,819.94 | $1,805.12 | $1,813.39 | -0.01% |
| Aug 3, 2021 | $1,813.64 | $1,815.18 | $1,806.73 | $1,809.94 | -0.19% |
| Aug 4, 2021 | $1,810.60 | $1,832.10 | $1,806.54 | $1,811.41 | +0.08% |
| Aug 5, 2021 | $1,811.69 | $1,815.45 | $1,797.74 | $1,804.01 | -0.41% |
| Aug 6, 2021 | $1,804.28 | $1,804.93 | $1,758.33 | $1,762.69 | -2.29% |
| Aug 9, 2021 | $1,763.34 | $1,764.65 | $1,684.77 | $1,729.46 | -1.89% |
| Aug 10, 2021 | $1,729.74 | $1,738.50 | $1,717.17 | $1,728.71 | -0.04% |
| Aug 11, 2021 | $1,729.01 | $1,754.63 | $1,723.54 | $1,751.56 | +1.32% |
| Aug 12, 2021 | $1,751.66 | $1,758.62 | $1,741.29 | $1,752.44 | +0.05% |
| Aug 13, 2021 | $1,752.72 | $1,780.53 | $1,751.27 | $1,779.15 | +1.52% |
| Aug 16, 2021 | $1,778.44 | $1,789.51 | $1,770.38 | $1,787.24 | +0.45% |
| Aug 17, 2021 | $1,787.51 | $1,795.77 | $1,780.28 | $1,785.96 | -0.07% |
| Aug 18, 2021 | $1,786.21 | $1,794.31 | $1,777.31 | $1,787.59 | +0.09% |
| Aug 19, 2021 | $1,788.05 | $1,792.56 | $1,774.20 | $1,780.18 | -0.41% |
| Aug 20, 2021 | $1,780.44 | $1,788.85 | $1,777.96 | $1,780.87 | +0.04% |
| Aug 23, 2021 | $1,780.55 | $1,806.92 | $1,776.03 | $1,805.20 | +1.37% |
| Aug 24, 2021 | $1,805.61 | $1,810.03 | $1,799.73 | $1,802.61 | -0.14% |
| Aug 25, 2021 | $1,802.86 | $1,803.57 | $1,782.45 | $1,790.68 | -0.66% |
| Aug 26, 2021 | $1,791.09 | $1,798.61 | $1,779.48 | $1,792.16 | +0.08% |
| Aug 27, 2021 | $1,792.60 | $1,819.38 | $1,787.66 | $1,816.67 | +1.37% |
| Aug 30, 2021 | $1,817.55 | $1,823.38 | $1,807.28 | $1,810.17 | -0.36% |
| Aug 31, 2021 | $1,810.26 | $1,819.43 | $1,801.47 | $1,813.43 | +0.18% |
XAU/USD September 2021
Opened at $1,813.57 and closed at $1,756.66, down 3.13% on the month. High $1,834.55 on Sep 3, 2021, low $1,721.07 on Sep 29, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2021 | $1,813.57 | $1,820.21 | $1,808.18 | $1,813.66 | +0.01% |
| Sep 2, 2021 | $1,813.92 | $1,817.53 | $1,804.48 | $1,809.40 | -0.23% |
| Sep 3, 2021 | $1,809.98 | $1,834.55 | $1,808.53 | $1,826.19 | +0.93% |
| Sep 6, 2021 | $1,828.66 | $1,830.60 | $1,820.58 | $1,823.10 | -0.17% |
| Sep 7, 2021 | $1,823.27 | $1,827.39 | $1,792.33 | $1,794.13 | -1.59% |
| Sep 8, 2021 | $1,794.41 | $1,802.60 | $1,781.98 | $1,788.93 | -0.29% |
| Sep 9, 2021 | $1,789.19 | $1,801.19 | $1,783.83 | $1,794.69 | +0.32% |
| Sep 10, 2021 | $1,794.61 | $1,804.15 | $1,786.53 | $1,787.34 | -0.41% |
| Sep 13, 2021 | $1,788.55 | $1,798.66 | $1,783.73 | $1,793.49 | +0.34% |
| Sep 14, 2021 | $1,793.77 | $1,809.00 | $1,781.89 | $1,804.27 | +0.60% |
| Sep 15, 2021 | $1,804.53 | $1,807.30 | $1,790.28 | $1,792.59 | -0.65% |
| Sep 16, 2021 | $1,794.34 | $1,796.71 | $1,745.04 | $1,753.39 | -2.19% |
| Sep 17, 2021 | $1,753.67 | $1,768.22 | $1,747.07 | $1,754.16 | +0.04% |
| Sep 20, 2021 | $1,754.30 | $1,767.31 | $1,742.25 | $1,763.88 | +0.55% |
| Sep 21, 2021 | $1,764.19 | $1,782.07 | $1,757.61 | $1,774.25 | +0.59% |
| Sep 22, 2021 | $1,774.51 | $1,787.51 | $1,764.84 | $1,767.91 | -0.36% |
| Sep 23, 2021 | $1,768.40 | $1,776.60 | $1,737.84 | $1,742.57 | -1.43% |
| Sep 24, 2021 | $1,742.82 | $1,758.08 | $1,739.60 | $1,749.86 | +0.42% |
| Sep 27, 2021 | $1,751.25 | $1,761.29 | $1,744.19 | $1,749.85 | 0.00% |
| Sep 28, 2021 | $1,750.45 | $1,754.80 | $1,727.18 | $1,733.68 | -0.92% |
| Sep 29, 2021 | $1,733.97 | $1,746.11 | $1,721.07 | $1,726.11 | -0.44% |
| Sep 30, 2021 | $1,726.40 | $1,764.53 | $1,721.67 | $1,756.66 | +1.77% |
XAU/USD October 2021
Opened at $1,756.91 and closed at $1,782.81, up 1.49% on the month. High $1,814.22 on Oct 22, 2021, low $1,745.45 on Oct 6, 2021. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2021 | $1,756.91 | $1,764.40 | $1,749.36 | $1,760.36 | +0.21% |
| Oct 4, 2021 | $1,762.15 | $1,771.06 | $1,747.23 | $1,769.51 | +0.52% |
| Oct 5, 2021 | $1,769.75 | $1,771.03 | $1,748.56 | $1,759.96 | -0.54% |
| Oct 6, 2021 | $1,760.45 | $1,765.78 | $1,745.45 | $1,762.48 | +0.14% |
| Oct 7, 2021 | $1,762.74 | $1,767.45 | $1,751.38 | $1,755.29 | -0.41% |
| Oct 8, 2021 | $1,755.89 | $1,781.60 | $1,753.03 | $1,756.67 | +0.08% |
| Oct 11, 2021 | $1,757.34 | $1,761.36 | $1,749.68 | $1,753.86 | -0.16% |
| Oct 12, 2021 | $1,754.12 | $1,769.78 | $1,750.47 | $1,759.93 | +0.35% |
| Oct 13, 2021 | $1,760.05 | $1,796.31 | $1,757.89 | $1,792.65 | +1.86% |
| Oct 14, 2021 | $1,792.75 | $1,800.91 | $1,786.22 | $1,795.56 | +0.16% |
| Oct 15, 2021 | $1,795.81 | $1,796.89 | $1,764.48 | $1,767.26 | -1.58% |
| Oct 18, 2021 | $1,767.75 | $1,772.30 | $1,759.68 | $1,764.60 | -0.15% |
| Oct 19, 2021 | $1,764.99 | $1,785.53 | $1,762.48 | $1,768.87 | +0.24% |
| Oct 20, 2021 | $1,769.28 | $1,788.68 | $1,766.50 | $1,781.83 | +0.73% |
| Oct 21, 2021 | $1,782.10 | $1,789.61 | $1,776.07 | $1,782.76 | +0.05% |
| Oct 22, 2021 | $1,782.89 | $1,814.22 | $1,782.46 | $1,792.48 | +0.55% |
| Oct 25, 2021 | $1,794.00 | $1,810.18 | $1,791.95 | $1,807.47 | +0.84% |
| Oct 26, 2021 | $1,807.90 | $1,808.50 | $1,781.98 | $1,792.63 | -0.82% |
| Oct 27, 2021 | $1,793.04 | $1,799.38 | $1,782.83 | $1,796.69 | +0.23% |
| Oct 28, 2021 | $1,796.78 | $1,810.50 | $1,792.34 | $1,798.62 | +0.11% |
| Oct 29, 2021 | $1,799.03 | $1,801.49 | $1,771.70 | $1,782.81 | -0.88% |
XAU/USD November 2021
Opened at $1,783.25 and closed at $1,773.78, down 0.51% on the month. High $1,877.40 on Nov 16, 2021, low $1,758.45 on Nov 3, 2021. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2021 | $1,783.25 | $1,796.20 | $1,778.89 | $1,793.05 | +0.57% |
| Nov 2, 2021 | $1,793.61 | $1,796.91 | $1,785.78 | $1,787.28 | -0.32% |
| Nov 3, 2021 | $1,787.71 | $1,788.42 | $1,758.45 | $1,769.52 | -0.99% |
| Nov 4, 2021 | $1,769.98 | $1,799.26 | $1,769.13 | $1,791.70 | +1.25% |
| Nov 5, 2021 | $1,792.14 | $1,818.61 | $1,785.17 | $1,816.73 | +1.40% |
| Nov 8, 2021 | $1,818.44 | $1,826.93 | $1,812.08 | $1,824.26 | +0.41% |
| Nov 9, 2021 | $1,824.75 | $1,833.08 | $1,817.70 | $1,831.48 | +0.40% |
| Nov 10, 2021 | $1,831.90 | $1,868.70 | $1,821.60 | $1,849.57 | +0.99% |
| Nov 11, 2021 | $1,849.69 | $1,866.35 | $1,842.66 | $1,861.52 | +0.65% |
| Nov 12, 2021 | $1,862.00 | $1,868.69 | $1,844.78 | $1,864.04 | +0.14% |
| Nov 15, 2021 | $1,868.15 | $1,870.57 | $1,855.73 | $1,862.46 | -0.09% |
| Nov 16, 2021 | $1,862.94 | $1,877.40 | $1,849.16 | $1,849.91 | -0.67% |
| Nov 17, 2021 | $1,850.34 | $1,868.32 | $1,849.38 | $1,866.96 | +0.92% |
| Nov 18, 2021 | $1,866.97 | $1,871.29 | $1,854.94 | $1,858.46 | -0.46% |
| Nov 19, 2021 | $1,858.90 | $1,865.76 | $1,842.98 | $1,844.60 | -0.75% |
| Nov 22, 2021 | $1,846.75 | $1,849.49 | $1,801.95 | $1,805.04 | -2.14% |
| Nov 23, 2021 | $1,805.65 | $1,812.50 | $1,781.63 | $1,789.73 | -0.85% |
| Nov 24, 2021 | $1,790.34 | $1,797.01 | $1,778.44 | $1,788.50 | -0.07% |
| Nov 25, 2021 | $1,789.50 | $1,795.65 | $1,785.85 | $1,788.45 | 0.00% |
| Nov 26, 2021 | $1,788.70 | $1,815.78 | $1,780.79 | $1,791.81 | +0.19% |
| Nov 29, 2021 | $1,790.05 | $1,799.80 | $1,781.23 | $1,785.01 | -0.38% |
| Nov 30, 2021 | $1,785.34 | $1,809.38 | $1,769.43 | $1,773.78 | -0.63% |
XAU/USD December 2021
Opened at $1,774.15 and closed at $1,828.39, up 3.08% on the month. High $1,830.58 on Dec 31, 2021, low $1,753.84 on Dec 15, 2021. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2021 | $1,774.15 | $1,794.80 | $1,771.96 | $1,782.66 | +0.50% |
| Dec 2, 2021 | $1,783.05 | $1,783.58 | $1,761.68 | $1,768.64 | -0.79% |
| Dec 3, 2021 | $1,768.84 | $1,786.44 | $1,765.63 | $1,783.74 | +0.85% |
| Dec 6, 2021 | $1,784.79 | $1,787.87 | $1,775.91 | $1,778.11 | -0.32% |
| Dec 7, 2021 | $1,778.08 | $1,788.02 | $1,771.93 | $1,784.04 | +0.33% |
| Dec 8, 2021 | $1,784.40 | $1,793.60 | $1,779.45 | $1,782.06 | -0.11% |
| Dec 9, 2021 | $1,782.50 | $1,788.05 | $1,772.80 | $1,774.46 | -0.43% |
| Dec 10, 2021 | $1,774.94 | $1,789.47 | $1,769.43 | $1,782.51 | +0.45% |
| Dec 13, 2021 | $1,782.94 | $1,791.78 | $1,781.51 | $1,786.94 | +0.25% |
| Dec 14, 2021 | $1,787.19 | $1,789.75 | $1,766.31 | $1,770.18 | -0.94% |
| Dec 15, 2021 | $1,770.50 | $1,781.04 | $1,753.84 | $1,777.06 | +0.39% |
| Dec 16, 2021 | $1,777.40 | $1,799.53 | $1,775.43 | $1,799.03 | +1.24% |
| Dec 17, 2021 | $1,799.55 | $1,814.63 | $1,795.67 | $1,797.68 | -0.07% |
| Dec 20, 2021 | $1,799.40 | $1,804.32 | $1,787.98 | $1,789.32 | -0.47% |
| Dec 21, 2021 | $1,789.75 | $1,800.85 | $1,784.58 | $1,788.36 | -0.05% |
| Dec 22, 2021 | $1,788.94 | $1,805.13 | $1,785.41 | $1,803.40 | +0.84% |
| Dec 23, 2021 | $1,803.69 | $1,811.02 | $1,798.88 | $1,807.91 | +0.25% |
| Dec 24, 2021 | $1,808.19 | $1,812.70 | $1,801.61 | $1,808.11 | +0.01% |
| Dec 27, 2021 | $1,808.19 | $1,813.74 | $1,802.89 | $1,810.90 | +0.15% |
| Dec 28, 2021 | $1,811.84 | $1,820.70 | $1,804.38 | $1,805.37 | -0.31% |
| Dec 29, 2021 | $1,805.59 | $1,808.16 | $1,788.94 | $1,803.66 | -0.09% |
| Dec 30, 2021 | $1,804.00 | $1,817.44 | $1,795.78 | $1,815.01 | +0.63% |
| Dec 31, 2021 | $1,815.44 | $1,830.58 | $1,814.15 | $1,828.39 | +0.74% |
More XAU/USD Data
The XAU/USD historical data page has monthly and yearly tables back to 1979 and the latest hourly bars. Hourly and 15-minute bars for any day since late January 2020 come from the MetalCharts API, starting with the paid plans.
Prices are US dollars per troy ounce from the MetalCharts XAU/USD spot series. Each daily bar is dated by the day it closes; recent bars close at 20:00 UTC.