XAU/USD Historical Data 2024
Every daily XAU/USD bar of 2024, 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 2024 at $2,064.24. It closed the year at $2,623.84, up 27.21% from the 2023 close.
2024 open
$2,064.24
Jan 1, 2024
2024 high
$2,790.10
Oct 31, 2024
2024 low
$1,984.30
Feb 14, 2024
2024 close
$2,623.84
+27.21% on the year
All 2024 daily bars as CSV: date, open, high, low, close.
xauusd-daily-2024.csvXAU/USD January 2024
Opened at $2,064.24 and closed at $2,037.19, down 1.23% on the month. High $2,079.02 on Jan 2, 2024, low $2,001.91 on Jan 17, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2024 | $2,064.24 | $2,074.90 | $2,063.30 | $2,063.80 | +0.06% |
| Jan 2, 2024 | $2,062.90 | $2,079.02 | $2,056.04 | $2,058.51 | -0.26% |
| Jan 3, 2024 | $2,059.15 | $2,066.12 | $2,030.68 | $2,040.19 | -0.89% |
| Jan 4, 2024 | $2,041.34 | $2,051.40 | $2,036.25 | $2,043.26 | +0.15% |
| Jan 5, 2024 | $2,043.69 | $2,064.03 | $2,024.50 | $2,045.50 | +0.11% |
| Jan 8, 2024 | $2,044.08 | $2,046.71 | $2,016.84 | $2,027.84 | -0.86% |
| Jan 9, 2024 | $2,028.40 | $2,042.09 | $2,026.11 | $2,029.59 | +0.09% |
| Jan 10, 2024 | $2,029.94 | $2,040.44 | $2,020.45 | $2,023.40 | -0.31% |
| Jan 11, 2024 | $2,023.75 | $2,039.69 | $2,013.32 | $2,028.09 | +0.23% |
| Jan 12, 2024 | $2,028.30 | $2,062.35 | $2,028.00 | $2,048.72 | +1.02% |
| Jan 15, 2024 | $2,048.09 | $2,059.25 | $2,045.80 | $2,054.49 | +0.28% |
| Jan 16, 2024 | $2,054.91 | $2,055.65 | $2,024.29 | $2,027.59 | -1.31% |
| Jan 17, 2024 | $2,027.90 | $2,033.05 | $2,001.91 | $2,005.72 | -1.08% |
| Jan 18, 2024 | $2,006.09 | $2,023.45 | $2,005.43 | $2,022.67 | +0.85% |
| Jan 19, 2024 | $2,023.05 | $2,039.50 | $2,020.37 | $2,029.09 | +0.32% |
| Jan 22, 2024 | $2,029.90 | $2,032.28 | $2,016.75 | $2,020.09 | -0.44% |
| Jan 23, 2024 | $2,021.25 | $2,037.92 | $2,019.59 | $2,027.68 | +0.38% |
| Jan 24, 2024 | $2,028.94 | $2,036.75 | $2,011.28 | $2,012.59 | -0.74% |
| Jan 25, 2024 | $2,012.84 | $2,025.27 | $2,010.15 | $2,019.75 | +0.36% |
| Jan 26, 2024 | $2,019.94 | $2,026.80 | $2,015.97 | $2,018.34 | -0.07% |
| Jan 29, 2024 | $2,019.40 | $2,037.75 | $2,017.38 | $2,031.75 | +0.66% |
| Jan 30, 2024 | $2,031.97 | $2,048.48 | $2,029.19 | $2,036.12 | +0.21% |
| Jan 31, 2024 | $2,036.58 | $2,056.08 | $2,031.00 | $2,037.19 | +0.05% |
XAU/USD February 2024
Opened at $2,037.59 and closed at $2,043.24, up 0.30% on the month. High $2,065.42 on Feb 1, 2024, low $1,984.30 on Feb 14, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2024 | $2,037.59 | $2,065.42 | $2,029.55 | $2,054.09 | +0.83% |
| Feb 2, 2024 | $2,055.09 | $2,058.20 | $2,027.45 | $2,038.59 | -0.75% |
| Feb 5, 2024 | $2,039.91 | $2,042.32 | $2,014.40 | $2,024.67 | -0.68% |
| Feb 6, 2024 | $2,025.00 | $2,039.02 | $2,022.55 | $2,035.46 | +0.53% |
| Feb 7, 2024 | $2,035.90 | $2,044.65 | $2,030.65 | $2,034.22 | -0.06% |
| Feb 8, 2024 | $2,034.55 | $2,038.94 | $2,019.75 | $2,033.18 | -0.05% |
| Feb 9, 2024 | $2,033.65 | $2,037.44 | $2,020.30 | $2,024.16 | -0.44% |
| Feb 12, 2024 | $2,024.53 | $2,028.09 | $2,011.91 | $2,019.79 | -0.22% |
| Feb 13, 2024 | $2,019.90 | $2,030.05 | $1,990.19 | $1,992.13 | -1.37% |
| Feb 14, 2024 | $1,992.55 | $1,996.14 | $1,984.30 | $1,992.39 | +0.01% |
| Feb 15, 2024 | $1,992.69 | $2,008.50 | $1,990.25 | $2,004.09 | +0.59% |
| Feb 16, 2024 | $2,004.40 | $2,015.25 | $1,995.26 | $2,013.10 | +0.45% |
| Feb 19, 2024 | $2,013.16 | $2,023.34 | $2,011.57 | $2,017.63 | +0.22% |
| Feb 20, 2024 | $2,018.00 | $2,030.96 | $2,015.02 | $2,023.53 | +0.29% |
| Feb 21, 2024 | $2,023.80 | $2,032.22 | $2,020.19 | $2,024.99 | +0.07% |
| Feb 22, 2024 | $2,025.25 | $2,034.84 | $2,019.70 | $2,024.11 | -0.04% |
| Feb 23, 2024 | $2,024.50 | $2,041.43 | $2,015.55 | $2,035.72 | +0.57% |
| Feb 26, 2024 | $2,034.50 | $2,037.59 | $2,025.10 | $2,030.66 | -0.25% |
| Feb 27, 2024 | $2,031.00 | $2,040.00 | $2,028.78 | $2,029.64 | -0.05% |
| Feb 28, 2024 | $2,030.05 | $2,038.30 | $2,024.56 | $2,034.62 | +0.25% |
| Feb 29, 2024 | $2,034.92 | $2,050.79 | $2,027.75 | $2,043.24 | +0.42% |
XAU/USD March 2024
Opened at $2,043.44 and closed at $2,232.38, up 9.26% on the month. High $2,235.90 on Mar 28, 2024, low $2,038.55 on Mar 1, 2024. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2024 | $2,043.44 | $2,088.40 | $2,038.55 | $2,083.39 | +1.96% |
| Mar 4, 2024 | $2,082.09 | $2,119.95 | $2,079.45 | $2,114.99 | +1.52% |
| Mar 5, 2024 | $2,115.15 | $2,142.15 | $2,110.52 | $2,127.55 | +0.59% |
| Mar 6, 2024 | $2,127.95 | $2,152.29 | $2,123.65 | $2,148.29 | +0.98% |
| Mar 7, 2024 | $2,148.54 | $2,164.54 | $2,144.29 | $2,159.16 | +0.51% |
| Mar 8, 2024 | $2,159.40 | $2,195.20 | $2,154.08 | $2,177.51 | +0.85% |
| Mar 11, 2024 | $2,177.71 | $2,189.04 | $2,174.80 | $2,182.47 | +0.23% |
| Mar 12, 2024 | $2,183.00 | $2,184.86 | $2,150.59 | $2,157.99 | -1.12% |
| Mar 13, 2024 | $2,158.25 | $2,179.91 | $2,155.54 | $2,174.40 | +0.76% |
| Mar 14, 2024 | $2,174.29 | $2,177.10 | $2,152.86 | $2,161.01 | -0.62% |
| Mar 15, 2024 | $2,162.40 | $2,173.25 | $2,155.19 | $2,155.54 | -0.25% |
| Mar 18, 2024 | $2,156.00 | $2,163.64 | $2,146.05 | $2,159.99 | +0.21% |
| Mar 19, 2024 | $2,160.70 | $2,162.93 | $2,146.90 | $2,157.23 | -0.13% |
| Mar 20, 2024 | $2,158.29 | $2,188.90 | $2,149.60 | $2,185.96 | +1.33% |
| Mar 21, 2024 | $2,186.00 | $2,222.90 | $2,166.50 | $2,180.81 | -0.24% |
| Mar 22, 2024 | $2,181.50 | $2,186.25 | $2,157.15 | $2,164.15 | -0.76% |
| Mar 25, 2024 | $2,165.79 | $2,181.30 | $2,163.50 | $2,171.45 | +0.34% |
| Mar 26, 2024 | $2,171.82 | $2,200.15 | $2,167.75 | $2,178.58 | +0.33% |
| Mar 27, 2024 | $2,179.03 | $2,197.71 | $2,173.59 | $2,194.02 | +0.71% |
| Mar 28, 2024 | $2,194.19 | $2,235.90 | $2,187.33 | $2,232.38 | +1.75% |
XAU/USD April 2024
Opened at $2,239.59 and closed at $2,284.57, up 2.34% on the month. High $2,431.53 on Apr 12, 2024, low $2,228.54 on Apr 1, 2024. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2024 | $2,239.59 | $2,265.86 | $2,228.54 | $2,250.36 | +0.81% |
| Apr 2, 2024 | $2,250.88 | $2,281.17 | $2,246.79 | $2,280.10 | +1.32% |
| Apr 3, 2024 | $2,279.57 | $2,301.22 | $2,265.50 | $2,299.17 | +0.84% |
| Apr 4, 2024 | $2,299.62 | $2,305.31 | $2,280.15 | $2,289.43 | -0.42% |
| Apr 5, 2024 | $2,289.88 | $2,330.34 | $2,267.85 | $2,329.50 | +1.75% |
| Apr 8, 2024 | $2,322.00 | $2,354.09 | $2,302.86 | $2,338.89 | +0.40% |
| Apr 9, 2024 | $2,339.24 | $2,365.34 | $2,336.94 | $2,352.58 | +0.59% |
| Apr 10, 2024 | $2,352.91 | $2,360.15 | $2,319.54 | $2,332.79 | -0.84% |
| Apr 11, 2024 | $2,333.17 | $2,377.80 | $2,325.84 | $2,373.24 | +1.73% |
| Apr 12, 2024 | $2,373.59 | $2,431.53 | $2,333.90 | $2,343.43 | -1.26% |
| Apr 15, 2024 | $2,343.86 | $2,387.59 | $2,324.59 | $2,382.51 | +1.67% |
| Apr 16, 2024 | $2,382.86 | $2,398.34 | $2,362.95 | $2,382.83 | +0.01% |
| Apr 17, 2024 | $2,383.20 | $2,395.63 | $2,354.84 | $2,360.81 | -0.92% |
| Apr 18, 2024 | $2,360.74 | $2,392.84 | $2,360.70 | $2,378.25 | +0.74% |
| Apr 19, 2024 | $2,378.60 | $2,417.79 | $2,372.96 | $2,390.45 | +0.51% |
| Apr 22, 2024 | $2,388.20 | $2,388.72 | $2,325.29 | $2,326.29 | -2.68% |
| Apr 23, 2024 | $2,326.62 | $2,334.48 | $2,291.40 | $2,321.81 | -0.19% |
| Apr 24, 2024 | $2,322.19 | $2,337.16 | $2,311.90 | $2,315.82 | -0.26% |
| Apr 25, 2024 | $2,316.20 | $2,344.86 | $2,305.28 | $2,331.78 | +0.69% |
| Apr 26, 2024 | $2,332.16 | $2,352.62 | $2,326.30 | $2,337.72 | +0.25% |
| Apr 29, 2024 | $2,337.50 | $2,346.85 | $2,320.08 | $2,334.44 | -0.14% |
| Apr 30, 2024 | $2,335.10 | $2,336.54 | $2,284.57 | $2,284.57 | -2.14% |
XAU/USD May 2024
Opened at $2,285.91 and closed at $2,327.39, up 1.87% on the month. High $2,450.06 on May 20, 2024, low $2,277.47 on May 3, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2024 | $2,285.91 | $2,328.40 | $2,281.66 | $2,317.88 | +1.46% |
| May 2, 2024 | $2,319.89 | $2,326.57 | $2,285.58 | $2,303.29 | -0.63% |
| May 3, 2024 | $2,303.20 | $2,321.64 | $2,277.47 | $2,301.56 | -0.08% |
| May 6, 2024 | $2,293.98 | $2,331.98 | $2,291.91 | $2,326.15 | +1.07% |
| May 7, 2024 | $2,326.31 | $2,329.98 | $2,310.10 | $2,315.20 | -0.47% |
| May 8, 2024 | $2,315.40 | $2,321.43 | $2,303.74 | $2,309.05 | -0.27% |
| May 9, 2024 | $2,309.04 | $2,347.59 | $2,306.67 | $2,345.88 | +1.60% |
| May 10, 2024 | $2,346.26 | $2,378.45 | $2,345.25 | $2,360.14 | +0.61% |
| May 13, 2024 | $2,360.38 | $2,364.56 | $2,332.38 | $2,338.45 | -0.92% |
| May 14, 2024 | $2,338.39 | $2,359.66 | $2,334.94 | $2,355.88 | +0.75% |
| May 15, 2024 | $2,358.20 | $2,390.36 | $2,351.82 | $2,386.04 | +1.28% |
| May 16, 2024 | $2,391.93 | $2,397.40 | $2,371.10 | $2,377.90 | -0.34% |
| May 17, 2024 | $2,377.60 | $2,422.77 | $2,374.10 | $2,414.70 | +1.55% |
| May 20, 2024 | $2,417.78 | $2,450.06 | $2,407.56 | $2,426.36 | +0.48% |
| May 21, 2024 | $2,427.41 | $2,433.89 | $2,406.32 | $2,420.88 | -0.23% |
| May 22, 2024 | $2,420.97 | $2,426.55 | $2,375.07 | $2,378.75 | -1.74% |
| May 23, 2024 | $2,378.98 | $2,383.77 | $2,327.27 | $2,328.62 | -2.11% |
| May 24, 2024 | $2,328.86 | $2,347.31 | $2,325.48 | $2,334.02 | +0.23% |
| May 27, 2024 | $2,340.27 | $2,358.47 | $2,334.57 | $2,350.98 | +0.73% |
| May 28, 2024 | $2,352.07 | $2,364.09 | $2,340.44 | $2,361.28 | +0.44% |
| May 29, 2024 | $2,362.40 | $2,362.59 | $2,334.72 | $2,338.26 | -0.97% |
| May 30, 2024 | $2,338.16 | $2,351.81 | $2,322.73 | $2,343.10 | +0.21% |
| May 31, 2024 | $2,344.26 | $2,359.72 | $2,320.65 | $2,327.39 | -0.67% |
XAU/USD June 2024
Opened at $2,326.43 and closed at $2,326.69, down 0.03% on the month. High $2,387.77 on Jun 7, 2024, low $2,286.88 on Jun 7, 2024. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 3, 2024 | $2,326.43 | $2,354.73 | $2,314.80 | $2,350.73 | +1.00% |
| Jun 4, 2024 | $2,351.93 | $2,352.80 | $2,315.73 | $2,327.01 | -1.01% |
| Jun 5, 2024 | $2,327.70 | $2,357.40 | $2,325.98 | $2,355.30 | +1.22% |
| Jun 6, 2024 | $2,357.05 | $2,378.48 | $2,353.65 | $2,375.90 | +0.87% |
| Jun 7, 2024 | $2,376.71 | $2,387.77 | $2,286.88 | $2,294.01 | -3.45% |
| Jun 10, 2024 | $2,297.34 | $2,313.82 | $2,287.86 | $2,310.98 | +0.74% |
| Jun 11, 2024 | $2,312.02 | $2,319.97 | $2,297.82 | $2,316.86 | +0.25% |
| Jun 12, 2024 | $2,316.62 | $2,341.68 | $2,310.82 | $2,324.98 | +0.35% |
| Jun 13, 2024 | $2,324.47 | $2,326.76 | $2,295.72 | $2,303.94 | -0.90% |
| Jun 14, 2024 | $2,303.19 | $2,336.64 | $2,301.62 | $2,332.79 | +1.25% |
| Jun 17, 2024 | $2,329.01 | $2,329.70 | $2,310.06 | $2,319.11 | -0.59% |
| Jun 18, 2024 | $2,320.06 | $2,333.15 | $2,306.66 | $2,329.48 | +0.45% |
| Jun 19, 2024 | $2,329.82 | $2,335.03 | $2,323.94 | $2,328.26 | -0.05% |
| Jun 20, 2024 | $2,330.23 | $2,365.53 | $2,327.81 | $2,360.16 | +1.37% |
| Jun 21, 2024 | $2,360.53 | $2,368.77 | $2,316.82 | $2,321.51 | -1.64% |
| Jun 24, 2024 | $2,321.44 | $2,334.69 | $2,317.78 | $2,334.39 | +0.55% |
| Jun 25, 2024 | $2,334.01 | $2,337.15 | $2,315.60 | $2,319.57 | -0.63% |
| Jun 26, 2024 | $2,319.39 | $2,324.02 | $2,293.80 | $2,298.26 | -0.92% |
| Jun 27, 2024 | $2,298.64 | $2,330.94 | $2,296.60 | $2,327.62 | +1.28% |
| Jun 28, 2024 | $2,327.60 | $2,339.72 | $2,319.19 | $2,326.69 | -0.04% |
XAU/USD July 2024
Opened at $2,324.65 and closed at $2,447.51, up 5.19% on the month. High $2,483.74 on Jul 17, 2024, low $2,318.68 on Jul 1, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2024 | $2,324.65 | $2,338.56 | $2,318.68 | $2,331.73 | +0.22% |
| Jul 2, 2024 | $2,332.23 | $2,336.78 | $2,319.43 | $2,329.47 | -0.10% |
| Jul 3, 2024 | $2,330.17 | $2,364.94 | $2,327.06 | $2,356.14 | +1.14% |
| Jul 4, 2024 | $2,357.03 | $2,362.55 | $2,350.81 | $2,357.45 | +0.06% |
| Jul 5, 2024 | $2,356.80 | $2,392.97 | $2,349.80 | $2,391.62 | +1.45% |
| Jul 8, 2024 | $2,389.57 | $2,391.20 | $2,351.24 | $2,359.21 | -1.36% |
| Jul 9, 2024 | $2,359.14 | $2,370.94 | $2,349.62 | $2,363.82 | +0.20% |
| Jul 10, 2024 | $2,364.43 | $2,386.69 | $2,363.32 | $2,371.38 | +0.32% |
| Jul 11, 2024 | $2,372.12 | $2,424.60 | $2,371.27 | $2,415.35 | +1.85% |
| Jul 12, 2024 | $2,414.85 | $2,418.31 | $2,391.53 | $2,411.11 | -0.18% |
| Jul 15, 2024 | $2,411.67 | $2,439.53 | $2,401.36 | $2,422.28 | +0.46% |
| Jul 16, 2024 | $2,421.98 | $2,469.60 | $2,420.07 | $2,468.68 | +1.92% |
| Jul 17, 2024 | $2,468.59 | $2,483.74 | $2,451.65 | $2,458.66 | -0.41% |
| Jul 18, 2024 | $2,458.91 | $2,474.94 | $2,440.48 | $2,445.09 | -0.55% |
| Jul 19, 2024 | $2,445.47 | $2,445.61 | $2,393.99 | $2,400.78 | -1.81% |
| Jul 22, 2024 | $2,403.84 | $2,412.16 | $2,384.02 | $2,396.57 | -0.18% |
| Jul 23, 2024 | $2,397.06 | $2,412.09 | $2,388.38 | $2,409.68 | +0.55% |
| Jul 24, 2024 | $2,408.85 | $2,431.99 | $2,396.86 | $2,397.29 | -0.51% |
| Jul 25, 2024 | $2,398.12 | $2,401.31 | $2,353.23 | $2,364.72 | -1.36% |
| Jul 26, 2024 | $2,364.33 | $2,390.80 | $2,355.88 | $2,387.07 | +0.95% |
| Jul 29, 2024 | $2,388.01 | $2,403.25 | $2,369.81 | $2,383.57 | -0.15% |
| Jul 30, 2024 | $2,382.85 | $2,412.82 | $2,376.55 | $2,411.05 | +1.15% |
| Jul 31, 2024 | $2,409.74 | $2,450.97 | $2,403.95 | $2,447.51 | +1.51% |
XAU/USD August 2024
Opened at $2,448.93 and closed at $2,503.45, up 2.29% on the month. High $2,531.72 on Aug 20, 2024, low $2,364.43 on Aug 5, 2024. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2024 | $2,448.93 | $2,462.27 | $2,430.36 | $2,446.40 | -0.05% |
| Aug 2, 2024 | $2,446.51 | $2,477.73 | $2,411.20 | $2,442.68 | -0.15% |
| Aug 5, 2024 | $2,441.28 | $2,458.53 | $2,364.43 | $2,410.11 | -1.33% |
| Aug 6, 2024 | $2,410.76 | $2,418.35 | $2,381.84 | $2,389.90 | -0.84% |
| Aug 7, 2024 | $2,390.09 | $2,406.98 | $2,379.07 | $2,383.10 | -0.28% |
| Aug 8, 2024 | $2,382.36 | $2,427.65 | $2,381.07 | $2,427.27 | +1.85% |
| Aug 9, 2024 | $2,426.84 | $2,437.10 | $2,416.98 | $2,431.14 | +0.16% |
| Aug 12, 2024 | $2,428.30 | $2,473.20 | $2,423.90 | $2,472.14 | +1.69% |
| Aug 13, 2024 | $2,470.82 | $2,476.99 | $2,458.56 | $2,465.06 | -0.29% |
| Aug 14, 2024 | $2,466.91 | $2,479.81 | $2,438.26 | $2,448.02 | -0.69% |
| Aug 15, 2024 | $2,448.08 | $2,470.09 | $2,432.28 | $2,456.49 | +0.35% |
| Aug 16, 2024 | $2,456.20 | $2,509.73 | $2,450.82 | $2,507.70 | +2.08% |
| Aug 19, 2024 | $2,506.41 | $2,507.47 | $2,485.82 | $2,504.31 | -0.14% |
| Aug 20, 2024 | $2,503.43 | $2,531.72 | $2,497.39 | $2,514.02 | +0.39% |
| Aug 21, 2024 | $2,513.47 | $2,520.02 | $2,494.47 | $2,512.41 | -0.06% |
| Aug 22, 2024 | $2,511.97 | $2,514.69 | $2,470.91 | $2,484.80 | -1.10% |
| Aug 23, 2024 | $2,485.12 | $2,518.36 | $2,484.49 | $2,512.41 | +1.11% |
| Aug 26, 2024 | $2,512.12 | $2,526.85 | $2,508.78 | $2,518.04 | +0.22% |
| Aug 27, 2024 | $2,518.07 | $2,525.98 | $2,503.64 | $2,524.58 | +0.26% |
| Aug 28, 2024 | $2,525.27 | $2,529.01 | $2,493.72 | $2,504.73 | -0.79% |
| Aug 29, 2024 | $2,504.95 | $2,528.65 | $2,503.69 | $2,521.17 | +0.66% |
| Aug 30, 2024 | $2,521.03 | $2,526.80 | $2,494.34 | $2,503.45 | -0.70% |
XAU/USD September 2024
Opened at $2,502.66 and closed at $2,634.73, up 5.24% on the month. High $2,685.61 on Sep 26, 2024, low $2,472.02 on Sep 4, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 2, 2024 | $2,502.66 | $2,507.35 | $2,490.12 | $2,499.47 | -0.16% |
| Sep 3, 2024 | $2,499.38 | $2,506.28 | $2,473.69 | $2,492.98 | -0.26% |
| Sep 4, 2024 | $2,492.72 | $2,500.20 | $2,472.02 | $2,495.65 | +0.11% |
| Sep 5, 2024 | $2,495.46 | $2,523.23 | $2,493.91 | $2,516.76 | +0.85% |
| Sep 6, 2024 | $2,516.82 | $2,529.19 | $2,485.26 | $2,497.45 | -0.77% |
| Sep 9, 2024 | $2,497.05 | $2,507.22 | $2,485.72 | $2,506.31 | +0.35% |
| Sep 10, 2024 | $2,506.31 | $2,518.43 | $2,500.23 | $2,516.65 | +0.41% |
| Sep 11, 2024 | $2,516.43 | $2,528.86 | $2,501.09 | $2,511.51 | -0.20% |
| Sep 12, 2024 | $2,512.32 | $2,560.10 | $2,511.11 | $2,558.75 | +1.88% |
| Sep 13, 2024 | $2,558.31 | $2,586.10 | $2,556.76 | $2,579.01 | +0.79% |
| Sep 16, 2024 | $2,578.28 | $2,589.69 | $2,575.31 | $2,582.51 | +0.14% |
| Sep 17, 2024 | $2,582.58 | $2,586.99 | $2,560.90 | $2,569.58 | -0.50% |
| Sep 18, 2024 | $2,569.49 | $2,600.16 | $2,547.16 | $2,559.38 | -0.40% |
| Sep 19, 2024 | $2,557.38 | $2,594.90 | $2,551.39 | $2,586.78 | +1.07% |
| Sep 20, 2024 | $2,586.26 | $2,625.82 | $2,584.89 | $2,622.27 | +1.37% |
| Sep 23, 2024 | $2,620.97 | $2,634.85 | $2,613.98 | $2,628.54 | +0.24% |
| Sep 24, 2024 | $2,627.18 | $2,664.38 | $2,622.81 | $2,657.14 | +1.09% |
| Sep 25, 2024 | $2,658.68 | $2,670.52 | $2,649.86 | $2,657.16 | 0.00% |
| Sep 26, 2024 | $2,657.56 | $2,685.61 | $2,655.14 | $2,672.44 | +0.58% |
| Sep 27, 2024 | $2,671.88 | $2,674.15 | $2,643.19 | $2,658.32 | -0.53% |
| Sep 30, 2024 | $2,661.74 | $2,666.05 | $2,624.77 | $2,634.73 | -0.89% |
XAU/USD October 2024
Opened at $2,633.38 and closed at $2,746.56, up 4.24% on the month. High $2,790.10 on Oct 31, 2024, low $2,604.18 on Oct 10, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2024 | $2,633.38 | $2,673.12 | $2,632.39 | $2,663.43 | +1.09% |
| Oct 2, 2024 | $2,661.95 | $2,663.32 | $2,641.27 | $2,658.80 | -0.17% |
| Oct 3, 2024 | $2,658.52 | $2,662.89 | $2,640.10 | $2,656.20 | -0.10% |
| Oct 4, 2024 | $2,657.07 | $2,670.20 | $2,632.10 | $2,653.52 | -0.10% |
| Oct 7, 2024 | $2,651.75 | $2,659.65 | $2,637.88 | $2,643.31 | -0.38% |
| Oct 8, 2024 | $2,643.32 | $2,652.98 | $2,604.89 | $2,622.91 | -0.77% |
| Oct 9, 2024 | $2,622.99 | $2,624.39 | $2,605.23 | $2,609.26 | -0.52% |
| Oct 10, 2024 | $2,609.27 | $2,631.41 | $2,604.18 | $2,629.34 | +0.77% |
| Oct 11, 2024 | $2,629.43 | $2,661.48 | $2,628.24 | $2,656.18 | +1.02% |
| Oct 14, 2024 | $2,649.94 | $2,666.73 | $2,643.31 | $2,652.64 | -0.13% |
| Oct 15, 2024 | $2,652.62 | $2,668.94 | $2,638.23 | $2,661.81 | +0.35% |
| Oct 16, 2024 | $2,661.84 | $2,685.27 | $2,658.77 | $2,674.98 | +0.49% |
| Oct 17, 2024 | $2,674.99 | $2,696.76 | $2,673.20 | $2,692.11 | +0.64% |
| Oct 18, 2024 | $2,692.14 | $2,721.30 | $2,691.02 | $2,719.72 | +1.03% |
| Oct 21, 2024 | $2,723.14 | $2,740.60 | $2,714.34 | $2,719.94 | +0.01% |
| Oct 22, 2024 | $2,720.06 | $2,748.90 | $2,718.94 | $2,748.72 | +1.06% |
| Oct 23, 2024 | $2,748.66 | $2,758.51 | $2,708.89 | $2,716.10 | -1.19% |
| Oct 24, 2024 | $2,716.19 | $2,743.31 | $2,714.30 | $2,736.81 | +0.76% |
| Oct 25, 2024 | $2,736.85 | $2,745.10 | $2,717.18 | $2,742.56 | +0.21% |
| Oct 28, 2024 | $2,733.69 | $2,745.99 | $2,724.80 | $2,742.59 | 0.00% |
| Oct 29, 2024 | $2,742.59 | $2,774.80 | $2,740.12 | $2,772.27 | +1.08% |
| Oct 30, 2024 | $2,772.34 | $2,790.01 | $2,771.06 | $2,787.56 | +0.55% |
| Oct 31, 2024 | $2,787.55 | $2,790.10 | $2,731.65 | $2,746.56 | -1.47% |
XAU/USD November 2024
Opened at $2,746.57 and closed at $2,650.11, down 3.51% on the month. High $2,762.31 on Nov 1, 2024, low $2,536.90 on Nov 14, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2024 | $2,746.57 | $2,762.31 | $2,733.31 | $2,734.16 | -0.45% |
| Nov 4, 2024 | $2,733.36 | $2,748.23 | $2,732.01 | $2,738.39 | +0.15% |
| Nov 5, 2024 | $2,738.40 | $2,750.01 | $2,724.78 | $2,740.48 | +0.08% |
| Nov 6, 2024 | $2,740.45 | $2,749.73 | $2,652.60 | $2,667.16 | -2.68% |
| Nov 7, 2024 | $2,667.16 | $2,700.39 | $2,643.77 | $2,694.45 | +1.02% |
| Nov 8, 2024 | $2,694.40 | $2,710.44 | $2,680.40 | $2,687.19 | -0.27% |
| Nov 11, 2024 | $2,682.55 | $2,686.13 | $2,610.76 | $2,619.24 | -2.53% |
| Nov 12, 2024 | $2,619.35 | $2,626.99 | $2,589.90 | $2,598.27 | -0.80% |
| Nov 13, 2024 | $2,598.26 | $2,618.69 | $2,577.73 | $2,581.05 | -0.66% |
| Nov 14, 2024 | $2,581.06 | $2,581.43 | $2,536.90 | $2,576.02 | -0.19% |
| Nov 15, 2024 | $2,576.06 | $2,576.16 | $2,554.62 | $2,563.94 | -0.47% |
| Nov 18, 2024 | $2,568.14 | $2,615.09 | $2,568.14 | $2,609.88 | +1.79% |
| Nov 19, 2024 | $2,609.84 | $2,639.49 | $2,608.31 | $2,630.77 | +0.80% |
| Nov 20, 2024 | $2,630.81 | $2,655.48 | $2,618.97 | $2,650.95 | +0.77% |
| Nov 21, 2024 | $2,650.86 | $2,673.55 | $2,647.30 | $2,669.73 | +0.71% |
| Nov 22, 2024 | $2,669.78 | $2,711.48 | $2,668.16 | $2,708.23 | +1.44% |
| Nov 25, 2024 | $2,711.84 | $2,721.34 | $2,615.73 | $2,625.73 | -3.05% |
| Nov 26, 2024 | $2,625.93 | $2,641.99 | $2,605.35 | $2,628.11 | +0.09% |
| Nov 27, 2024 | $2,628.27 | $2,658.22 | $2,627.15 | $2,634.78 | +0.25% |
| Nov 28, 2024 | $2,634.77 | $2,649.70 | $2,621.02 | $2,637.39 | +0.10% |
| Nov 29, 2024 | $2,638.68 | $2,666.35 | $2,634.44 | $2,650.11 | +0.48% |
XAU/USD December 2024
Opened at $2,649.38 and closed at $2,623.84, down 0.99% on the month. High $2,726.30 on Dec 12, 2024, low $2,583.55 on Dec 19, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 2, 2024 | $2,649.38 | $2,651.55 | $2,621.99 | $2,637.70 | -0.47% |
| Dec 3, 2024 | $2,637.60 | $2,655.62 | $2,634.27 | $2,641.03 | +0.13% |
| Dec 4, 2024 | $2,640.91 | $2,657.14 | $2,632.69 | $2,651.80 | +0.41% |
| Dec 5, 2024 | $2,651.73 | $2,655.56 | $2,623.69 | $2,629.88 | -0.83% |
| Dec 6, 2024 | $2,629.91 | $2,645.68 | $2,613.85 | $2,634.90 | +0.19% |
| Dec 9, 2024 | $2,643.20 | $2,676.44 | $2,627.59 | $2,660.31 | +0.96% |
| Dec 10, 2024 | $2,659.97 | $2,695.61 | $2,656.82 | $2,691.98 | +1.19% |
| Dec 11, 2024 | $2,692.01 | $2,721.14 | $2,675.55 | $2,718.11 | +0.97% |
| Dec 12, 2024 | $2,718.12 | $2,726.30 | $2,675.23 | $2,683.07 | -1.29% |
| Dec 13, 2024 | $2,683.07 | $2,692.76 | $2,652.31 | $2,653.07 | -1.12% |
| Dec 16, 2024 | $2,649.15 | $2,664.48 | $2,643.65 | $2,653.36 | +0.01% |
| Dec 17, 2024 | $2,653.35 | $2,658.76 | $2,633.23 | $2,645.41 | -0.30% |
| Dec 18, 2024 | $2,645.45 | $2,651.80 | $2,604.28 | $2,604.28 | -1.55% |
| Dec 19, 2024 | $2,604.64 | $2,626.45 | $2,583.55 | $2,596.85 | -0.29% |
| Dec 20, 2024 | $2,596.99 | $2,631.77 | $2,589.80 | $2,627.95 | +1.20% |
| Dec 23, 2024 | $2,622.88 | $2,633.30 | $2,608.19 | $2,611.27 | -0.63% |
| Dec 24, 2024 | $2,611.38 | $2,621.47 | $2,609.23 | $2,617.27 | +0.23% |
| Dec 26, 2024 | $2,616.29 | $2,639.12 | $2,615.23 | $2,635.06 | +0.68% |
| Dec 27, 2024 | $2,634.95 | $2,638.36 | $2,611.81 | $2,620.73 | -0.54% |
| Dec 30, 2024 | $2,621.61 | $2,628.11 | $2,596.20 | $2,607.18 | -0.52% |
| Dec 31, 2024 | $2,607.16 | $2,627.57 | $2,602.70 | $2,623.84 | +0.64% |
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.