The closing price for gold (XAU) this year is $4,969.58, yesterday. It is up 14.8% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 08 2026 | $5,003.61 | $5,020.77 | $4,967.10 | $4,969.58 | 4,726 |
February 07 2026 | $4,959.07 | $4,959.10 | $4,959.03 | $4,959.09 | 4,569 |
February 06 2026 | $4,703.94 | $4,971.41 | $4,656.07 | $4,959.08 | 746,575 |
February 05 2026 | $5,012.48 | $5,020.56 | $4,703.61 | $4,704.02 | 848,565 |
February 04 2026 | $4,947.28 | $5,091.81 | $4,856.35 | $5,012.59 | 768,370 |
February 03 2026 | $4,774.16 | $4,993.55 | $4,746.67 | $4,947.31 | 1,404,424 |
February 02 2026 | $4,865.35 | $4,879.10 | $4,410.85 | $4,687.14 | 979 |
February 01 2026 | $4,865.37 | $4,878.81 | $4,699.90 | $4,740.52 | 56,291 |
January 31 2026 | $4,865.41 | $4,865.46 | $4,865.33 | $4,865.37 | 14,944 |
January 30 2026 | $5,438.65 | $5,450.66 | $4,688.14 | $4,865.37 | 891,568 |
January 29 2026 | $5,513.37 | $5,595.07 | $5,106.21 | $5,438.77 | 849,762 |
January 28 2026 | $5,172.36 | $5,595.62 | $5,157.73 | $5,513.20 | 802,546 |
January 27 2026 | $5,043.58 | $5,190.37 | $5,014.12 | $5,172.31 | 784,019 |
January 26 2026 | $5,039.95 | $5,110.28 | $4,990.70 | $5,043.58 | 768,283 |
January 25 2026 | $4,982.49 | $5,039.84 | $4,981.64 | $5,039.84 | 53,658 |
January 24 2026 | $4,982.47 | $4,982.49 | $4,982.41 | $4,982.44 | 15,979 |
January 23 2026 | $4,959.01 | $4,990.07 | $4,900.13 | $4,982.43 | 675,799 |
January 22 2026 | $4,778.49 | $4,960.49 | $4,773.08 | $4,958.99 | 694,166 |
January 21 2026 | $4,775.96 | $4,888.45 | $4,756.07 | $4,778.39 | 61 |
January 20 2026 | $4,665.39 | $4,780.97 | $4,659.81 | $4,775.85 | 600,144 |
January 19 2026 | $4,672.78 | $4,682.12 | $4,653.27 | $4,665.34 | 61 |
January 18 2026 | $4,595.29 | $4,690.60 | $4,595.17 | $4,672.82 | 47,548 |
January 17 2026 | $4,595.31 | $4,595.34 | $4,595.27 | $4,595.34 | 15,039 |
January 16 2026 | $4,610.37 | $4,620.31 | $4,537.84 | $4,595.28 | 676,903 |
January 15 2026 | $4,615.33 | $4,624.46 | $4,581.59 | $4,610.41 | 726,979 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
