Gold Price – December 2022

Gold futures (GC=F) opened December 2022 at $1,768.70 and closed at $1,819.70 per troy ounce, having gained 2.88% over the month. Trading ranged from a low of $1,764.30 to a high of $1,826.30.

December flows frequently blend holiday staffing with window dressing across commodity sleeves. Use the table for session-by-session closes and the summary tiles for month-to-month open, high, low, and last versus first-day direction.

Explore the gold history index, compare silver for December 2022, or return to the live gold tracker and live silver dashboards.

Historical gold futures reference prices from Yahoo Finance (GC=F). USD per troy ounce.

Currency

Open

$1,768.70

$1,819.70

High

$1,826.30

Low

$1,764.30

Monthly change: +2.88%

Daily Prices

Gold (GC=F) daily close, USD per troy oz.

Date	Close
Thu, Dec 1, 2022	$1,801.10
Fri, Dec 2, 2022	$1,795.90
Mon, Dec 5, 2022	$1,767.40
Tue, Dec 6, 2022	$1,769.30
Wed, Dec 7, 2022	$1,785.50
Thu, Dec 8, 2022	$1,788.70
Fri, Dec 9, 2022	$1,798.10
Mon, Dec 12, 2022	$1,780.50
Tue, Dec 13, 2022	$1,813.90
Wed, Dec 14, 2022	$1,807.50
Thu, Dec 15, 2022	$1,777.20
Fri, Dec 16, 2022	$1,790.00
Mon, Dec 19, 2022	$1,787.70
Tue, Dec 20, 2022	$1,815.90
Wed, Dec 21, 2022	$1,815.90
Thu, Dec 22, 2022	$1,787.00
Fri, Dec 23, 2022	$1,795.90
Tue, Dec 27, 2022	$1,814.80
Wed, Dec 28, 2022	$1,807.90
Thu, Dec 29, 2022	$1,819.50
Fri, Dec 30, 2022	$1,819.70