The average closing price for gold (XAU) this year is $4,478.91. It is down 10.2% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 13 2026 | $3,880.78 | $3,923.19 | $3,867.77 | $3,874.47 | 2,615,718 |
November 12 2026 | $3,978.84 | $4,000.73 | $3,852.55 | $3,880.71 | 337 |
November 11 2026 | $4,038.96 | $4,067.01 | $3,978.27 | $3,978.80 | 2,651,856 |
November 10 2026 | $4,138.73 | $4,141.04 | $4,013.89 | $4,038.90 | 3,043,638 |
November 09 2026 | $4,055.73 | $4,148.45 | $4,055.28 | $4,138.46 | 2,423,434 |
November 08 2026 | $4,066.01 | $4,073.36 | $4,054.51 | $4,055.72 | 424,793 |
November 07 2026 | $4,066.03 | $4,066.03 | $4,065.69 | $4,066.03 | 112,998 |
November 06 2026 | $4,086.05 | $4,106.97 | $4,028.98 | $4,066.03 | 3,202,785 |
November 05 2026 | $4,065.64 | $4,146.84 | $4,061.44 | $4,086.18 | 3,383,554 |
November 04 2026 | $3,938.26 | $4,071.51 | $3,920.09 | $4,065.62 | 2,720,679 |
November 03 2026 | $3,948.04 | $3,970.52 | $3,895.63 | $3,938.26 | 2,571,376 |
November 02 2026 | $3,898.17 | $3,970.24 | $3,891.33 | $3,947.99 | 2,497,523 |
November 01 2026 | $3,875.36 | $3,902.19 | $3,873.82 | $3,897.89 | 429,692 |
October 31 2026 | $3,875.37 | $3,875.37 | $3,875.35 | $3,875.36 | 210,548 |
October 30 2026 | $4,008.07 | $4,018.60 | $3,870.37 | $3,875.37 | 2,519,319 |
October 29 2026 | $4,054.52 | $4,068.99 | $4,005.39 | $4,008.06 | 141 |
October 28 2026 | $4,062.78 | $4,082.37 | $4,024.45 | $4,054.45 | 114 |
October 27 2026 | $4,005.61 | $4,065.74 | $3,989.28 | $4,062.79 | 60 |
October 26 2026 | $3,997.52 | $4,029.72 | $3,978.35 | $4,005.73 | 2,327,760 |
October 25 2026 | $3,993.61 | $4,004.01 | $3,989.76 | $3,997.52 | 460,393 |
October 24 2026 | $4,000.71 | $4,000.71 | $3,992.81 | $3,993.70 | 39 |
October 23 2026 | $4,023.67 | $4,033.49 | $3,975.87 | $3,993.62 | 2,060,402 |
October 22 2026 | $4,125.56 | $4,126.28 | $4,021.26 | $4,023.60 | 2,850,972 |
October 21 2026 | $4,114.16 | $4,142.14 | $4,105.29 | $4,125.66 | 2,347,389 |
October 20 2026 | $4,132.50 | $4,155.26 | $4,111.75 | $4,114.25 | 2,612,144 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.