Gold price history for 2020.

Spread the love
Reading Time: < 1 minute

Gold was one of the best performing major assets of 2020 thanks to a combination of: High economic risk, Low interest rates and positive price dynamics – especially in late spring and summer. 

Gold also saw one of the smallest declines over the year, helping investors limit losses and manage volatility risk in their portfolios. In early August, the ounce of gold in London reached an all-time high of US$2,067.15 /oz, as well as in all other major currencies. While the price of gold subsequently consolidated below its intra-year high, it remained comfortably above US$1,850/oz, ending the year at US$1,887.60. /oz.

Interestingly, gold price performance in the second half of the year appears to be more related to demand for physical investment – ​​whether in the form of gold ETFs or bars and coins – rather than via the more speculative futures market. Investor preference for physical commodities confirms that gold has been used by many as an asset.

MonthMedium
January 2020 $ 1,556.48
February 2020 $ 1,599.46
March 2020 $ 1,591.07
April 2020 $ 1,679.66
May 2020 $ 1,718.31
June 2020 $ 1,733.23
July 2020 $ 1,834.33
August 2020 $ 1,970.33
September 2020 $ 1,925.24
October 2020 $ 1,901.45
November 2020 $ 1,872.29
December 2020 $ 1,857.20
Gold price in 2020 in dollars and euros per ounce

monthly historical gold prices for USD, Canadian dollar, Australian dollar, Indian rupees, and British pound for the year 2020, sourced from Investing.com. The prices are in USD per ounce.

Month/YearUSDCADAUDINRGBP
December 20201,892.902,417.902,665.05139,606.701,405.66
November 20201,773.102,329.452,489.70131,096.721,335.18
October 20201,878.902,476.332,740.70138,324.241,401.17
September 20201,863.202,445.112,721.60136,360.971,466.49
August 20201,970.502,645.752,905.23146,974.131,524.27
July 20201,980.002,671.962,957.66148,951.201,551.48
June 20201,768.002,397.382,727.60133,363.901,400.69
May 20201,728.402,426.082,945.67128,368.241,408.34
April 20201,684.102,362.582,775.08125,361.571,317.56
March 20201,591.202,232.672,598.50117,766.711,282.16
February 20201,643.502,187.512,625.87118,451.951,271.54
January 20201,584.202,092.212,443.16112,678.061,214.19
Gold Price in Pounds
Please note that these prices are provided for informational purposes only, and do not constitute financial advice.
DayMaxMin% var.
31.12.20201.904,901.889,10+0.09%
30.12.20201.899,001.879,50+0.56%
29.12.20201.891,301.875,60+0.13%
28.12.20201.904,101.873,00-0.15%
24.12.20201.887,401.873,10+0.27%
23.12.20201.883,701.860,90+0.42%
22.12.20201.889,401.863,70-0.66%
21.12.20201.912,001.859,00-0.32%
18.12.20201.895,701.881,90-0.08%
17.12.20201.902,001.865,90+1.68%
16.12.20201.870,001.848,20+0.20%
15.12.20201.859,301.828,50+1.27%
14.12.20201.845,601.820,00-0.62%
11.12.20201.851,801.826,80+0.34%
10.12.20201.854,201.831,50-0.06%
09.12.20201.875,901.828,20-1.94%
08.12.20201.879,801.863,90+0.48%
07.12.20201.873,001.824,80+1.41%
04.12.20201.852,701.832,00-0.06%
03.12.20201.847,401.826,70+0.60%
02.12.20201.835,701.810,50+0.62%
01.12.20201.821,101.778,40+2.13%
30.11.20201.793,301.767,20-0.40%
27.11.20201.822,601.776,500.00%
26.11.20201.822,601.776,50-0.96%
25.11.20201.816,301.798,60+0.05%
24.11.20201.836,901.797,10-1.81%
23.11.20201.875,001.828,00-1.85%
20.11.20201.879,201.859,10+0.59%
19.11.20201.872,601.850,00-0.66%
18.11.20201.884,201.860,30-0.59%
17.11.20201.892,701.876,30-0.14%
16.11.20201.898,001.861,50+0.08%
13.11.20201.895,801.872,10+0.69%
12.11.20201.883,001.860,70+0.63%
11.11.20201.882,501.853,90-0.79%
10.11.20201.888,901.858,90+1.19%
09.11.20201.966,101.848,00-4.99%
06.11.20201.961,801.937,20+0.25%
05.11.20201.954,301.902,20+2.67%
04.11.20201.917,901.881,80-0.74%
03.11.20201.912,201.887,60+0.95%
02.11.20201.897,101.873,30+0.67%
30.10.20201.890,901.863,30+0.64%
29.10.20201.885,101.859,20-0.60%
28.10.20201.912,601.869,10-1.71%
27.10.20201.913,801.898,70+0.33%
26.10.20201.911,101.892,50+0.03%
23.10.20201.917,301.895,20+0.03%
22.10.20201.929,401.894,20-1.29%
21.10.20201.936,001.911,60+0.74%
20.10.20201.917,601.896,60+0.19%
19.10.20201.923,401.900,20+0.28%
16.10.20201.918,701.901,10-0.13%
15.10.20201.913,201.892,70+0.08%
14.10.20201.917,501.885,00+0.67%
13.10.20201.930,601.889,30-1.78%
12.10.20201.939,401.923,80+0.14%
09.10.20201.936,801.898,00+1.64%
08.10.20201.905,301.885,30+0.23%
07.10.20201.902,401.877,10-0.94%
06.10.20201.927,001.878,20-0.59%
05.10.20201.924,901.891,20+0.66%
02.10.20201.923,601.895,20-0.45%
01.10.20201.917,901.890,00+1.10%
30.09.20201.908,201.885,80-0.40%
29.09.20201.904,801.880,80+1.11%
28.09.20201.888,201.851,10+0.86%
25.09.20201.879,301.854,10-0.56%
24.09.20201.880,901.851,00+0.45%
23.09.20201.909,901.856,00-2.05%
22.09.20201.925,501.898,90-0.16%
21.09.20201.962,901.885,40-2.62%
18.09.20201.968,201.951,10+0.63%
17.09.20201.969,301.938,20-1.05%
16.09.20201.983,801.957,20+0.22%
15.09.20201.982,401.955,60+0.13%
14.09.20201.972,501.945,20+0.81%
11.09.20201.963,401.944,00-0.83%
10.09.20201.975,201.948,60+0.48%
09.09.20201.959,701.926,30+0.79%
08.09.20201.937,401.909,00-0.19%
07.09.20201.948,301.911,70+0.46%
04.09.20201.956,601.921,60-0.18%
03.09.20201.956,601.927,20-0.35%
02.09.20201.980,401.938,90-1.73%
01.09.20202.001,201.969,20+0.02%
31.08.20201.985,801.962,30+0.19%
28.08.20201.983,001.928,20+2.19%
27.08.20201.987,001.914,70-1.02%
26.08.20201.963,401.908,40+1.53%
25.08.20201.944,101.919,10-0.83%
24.08.20201.970,301.930,80-0.40%
21.08.20201.963,101.916,60+0.03%
20.08.20201.963,101.928,90-1.21%
19.08.20202.015,601.930,50-2.13%
18.08.20202.024,601.985,20+0.72%
17.08.20202.000,801.939,10+2.51%
14.08.20201.970,001.939,10-1.05%
13.08.20201.974,801.923,00+1.10%
12.08.20201.961,001.874,20+0.14%
11.08.20202.040,501.911,30-4.58%
10.08.20202.060,802.027,80+0.58%
07.08.20202.089,202.024,80-2.00%
06.08.20202.081,802.049,00+0.98%
05.08.20202.070,302.027,50+1.40%
04.08.20202.037,701.982,60+1.75%
03.08.20202.009,501.975,20+0.02%
31.07.20202.005,401.971,40+0.97%
30.07.20201.987,301.952,30+0.69%
29.07.20201.974,901.935,20+0.45%
28.07.20201.974,701.900,20+0.70%
27.07.20201.941,901.899,00+1.77%
24.07.20201.904,601.880,50+0.40%
23.07.20201.897,701.863,10+1.34%
22.07.20201.871,801.842,10+1.15%
21.07.20201.844,901.817,20+1.46%
20.07.20201.823,401.806,60+0.41%
17.07.20201.813,901.795,20+0.54%
16.07.20201.816,201.794,10-0.74%
15.07.20201.819,501.804,00+0.02%
14.07.20201.815,001.791,10-0.04%
13.07.20201.818,801.802,10+0.68%
10.07.20201.817,001.796,50-0.11%
09.07.20201.825,501.799,60-0.92%
08.07.20201.829,801.803,80+0.59%
07.07.20201.810,801.781,20+0.61%
06.07.20201.801,601.788,60+0.31%
03.07.20201.799,001.779,20+0.20%
02.07.20201.791,701.766,30+0.57%
01.07.20201.807,701.767,90-1.14%
30.06.20201.804,001.774,80+1.08%
29.06.20201.790,401.776,50+0.05%
26.06.20201.786,201.754,00+0.55%
25.06.20201.779,601.764,10-0.25%
24.06.20201.796,101.770,60-0.39%
23.06.20201.786,801.758,30+0.88%
22.06.20201.779,001.753,50+0.76%
19.06.20201.760,901.728,30+1.27%
18.06.20201.749,201.722,70-0.26%
17.06.20201.739,301.717,30-0.05%
16.06.20201.741,301.721,80+0.54%
15.06.20201.743,801.706,20-0.58%
12.06.20201.753,001.728,20-0.14%
11.06.20201.754,901.727,50+1.11%
10.06.20201.749,401.714,10-0.07%
09.06.20201.729,401.697,60+0.99%
08.06.20201.707,601.680,70+1.31%
05.06.20201.723,201.671,70-2.57%
04.06.20201.729,001.698,90+1.33%
03.06.20201.738,901.690,30-1.68%
02.06.20201.757,001.728,00-0.93%
01.06.20201.761,001.737,60-0.08%
29.05.20201.754,501.725,30+1.35%
28.05.20201.743,701.720,00+1.03%
27.05.20201.713,201.684,20-0.38%
26.05.20201.745,601.711,30+0.69%
25.05.20201.737,201.700,00-1.72%
22.05.20201.742,001.722,50+0.79%
21.05.20201.751,701.715,30-1.72%
20.05.20201.757,601.744,00+0.37%
19.05.20201.751,601.727,20+0.65%
18.05.20201.775,801.729,30-1.25%
15.05.20201.761,201.736,80+0.88%
14.05.20201.746,501.716,00+1.43%
13.05.20201.726,501.701,60+0.56%
12.05.20201.716,701.693,50+0.52%
11.05.20201.713,801.692,10-0.93%
08.05.20201.735,501.703,10-0.69%
07.05.20201.733,201.683,90+2.21%
06.05.20201.716,601.683,00-1.29%
05.05.20201.717,801.695,40-0.16%
04.05.20201.726,001.700,30+0.73%
01.05.20201.714,401.676,00+0.40%
30.04.20201.737,001.687,50-1.12%
29.04.20201.733,501.708,20-0.51%
28.04.20201.731,901.704,10-0.09%
27.04.20201.745,801.720,00-0.68%
24.04.20201.760,201.725,40-0.56%
23.04.20201.764,201.730,60+0.41%
22.04.20201.742,401.695,40+2.99%
21.04.20201.718,001.666,20-1.37%
20.04.20201.718,401.685,00+0.73%
17.04.20201.738,801.691,20-1.90%
16.04.20201.768,001.722,60-0.49%
15.04.20201.759,801.731,60-1.62%
14.04.20201.788,801.747,10+0.43%
13.04.20201.772,801.724,20+0.49%
09.04.20201.754,501.676,50+4.07%
08.04.20201.695,801.670,70+0.04%
07.04.20201.742,601.672,00-0.60%
06.04.20201.715,801.638,20+2.93%
03.04.20201.652,801.624,40+0.49%
02.04.20201.645,601.595,20+2.91%
01.04.20201.612,401.576,00-0.33%
31.03.20201.645,601.588,20-2.84%
30.03.20201.673,601.632,00-0.66%
27.03.20201.661,001.630,70+0.18%
26.03.20201.672,501.611,00+1.09%
25.03.20201.699,301.615,20-1.65%
24.03.20201.698,001.560,50+5.95%
23.03.20201.569,301.484,60+5.59%
20.03.20201.519,401.457,50+0.36%
19.03.20201.502,801.460,10+0.09%
18.03.20201.547,001.473,30-3.14%
17.03.20201.554,301.465,60+2.64%
16.03.20201.574,801.450,90-1.99%
13.03.20201.597,901.504,00-4.63%
12.03.20201.651,001.560,40-3.17%
11.03.20201.671,801.632,40-1.08%
10.03.20201.681,301.641,10-0.92%
09.03.20201.704,301.658,00+0.20%
06.03.20201.692,801.642,40+0.26%
05.03.20201.675,501.635,60+1.52%
04.03.20201.654,301.632,60-0.09%
03.03.20201.650,501.585,90+3.11%
02.03.20201.612,101.576,30+1.79%
28.02.20201.651,001.564,00-4.61%
27.02.20201.662,501.636,70-0.04%
26.02.20201.657,101.626,60-0.42%
25.02.20201.666,701.627,00-1.59%
24.02.20201.691,701.652,80+1.69%
21.02.20201.652,101.621,60+1.75%
20.02.20201.626,501.606,60+0.54%
19.02.20201.615,901.602,40+0.51%
18.02.20201.608,201.581,800.00%
17.02.20201.608,201.581,80+1.08%
14.02.20201.588,201.576,00+0.48%
13.02.20201.581,701.568,50+0.46%
12.02.20201.573,601.564,40+0.10%
11.02.20201.577,501.565,20-0.60%
10.02.20201.580,501.571,50+0.39%
07.02.20201.577,801.563,50+0.22%
06.02.20201.571,901.556,00+0.46%
05.02.20201.566,201.551,10+0.47%
04.02.20201.584,501.552,80-1.70%
03.02.20201.598,501.573,20-0.35%
31.01.20201.595,501.575,00-0.08%
30.01.20201.590,701.576,80+1.20%
29.01.20201.577,701.562,00+0.04%
28.01.20201.582,201.564,60-0.48%
27.01.20201.588,401.575,30+0.35%
24.01.20201.575,501.555,80+0.42%
23.01.20201.567,501.551,30+0.56%
22.01.20201.559,801.550,00-0.26%
21.01.20201.571,401.549,20+0.19%
20.01.20201.568,801.546,00-0.15%
17.01.20201.561,401.549,30+0.63%
16.01.20201.558,201.548,00-0.23%
15.01.20201.558,801.546,50+0.61%
14.01.20201.549,501.536,40-0.39%
13.01.20201.563,101.547,00-0.61%
10.01.20201.564,101.546,70+0.37%
09.01.20201.562,401.541,00-0.38%
08.01.20201.613,301.553,40-0.90%
07.01.20201.579,201.557,00+0.35%
06.01.20201.590,901.562,30+1.06%
En 2023Máximo: 2.089,201.780,13 + 22,08%

Leave a Reply

Your email address will not be published. Required fields are marked *


Posted

in

by

  1. The old New Orleans mint is pretty cool, but it’s surprisingly small. What also brought me down was the fact…

  2. I’m working with a budget of less than 4K and looking for a 1926-D double eagle. I’ve heard that it’s…

© 2024. Made with Twentig.