XAU/USD has returned 5.2% since January 1, 2026 and this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $4,494.68 | $4,594.98 | $4,492.45 | $4,540.60 | — |
May 28 2026 | $4,445.56 | $4,516.68 | $4,366.82 | $4,495.22 | — |
May 27 2026 | $4,507.52 | $4,538.55 | $4,401.45 | $4,447.20 | — |
May 26 2026 | $4,559.67 | $4,559.67 | $4,503.97 | $4,509.04 | — |
May 25 2026 | $4,542.00 | $4,582.34 | $4,535.99 | $4,559.66 | — |
May 24 2026 | $4,535.04 | $4,579.68 | $4,534.85 | $4,567.25 | — |
May 22 2026 | $4,542.41 | $4,552.77 | $4,491.79 | $4,509.38 | — |
May 21 2026 | $4,544.30 | $4,572.71 | $4,489.59 | $4,545.18 | — |
May 20 2026 | $4,482.18 | $4,552.78 | $4,453.12 | $4,545.16 | — |
May 19 2026 | $4,567.63 | $4,589.76 | $4,465.34 | $4,482.46 | — |
May 18 2026 | $4,531.42 | $4,584.54 | $4,480.31 | $4,567.61 | — |
May 17 2026 | $4,533.40 | $4,555.35 | $4,529.18 | $4,537.15 | — |
May 15 2026 | $4,651.98 | $4,665.73 | $4,511.62 | $4,540.07 | — |
May 14 2026 | $4,688.84 | $4,718.93 | $4,643.90 | $4,651.97 | — |
May 13 2026 | $4,715.29 | $4,727.21 | $4,669.45 | $4,688.63 | — |
May 12 2026 | $4,734.97 | $4,773.83 | $4,638.32 | $4,715.27 | — |
May 11 2026 | $4,683.79 | $4,748.78 | $4,647.54 | $4,735.27 | — |
May 10 2026 | $4,677.01 | $4,701.43 | $4,677.01 | $4,691.50 | — |
May 08 2026 | $4,686.82 | $4,750.75 | $4,678.20 | $4,714.89 | — |
May 07 2026 | $4,690.26 | $4,765.17 | $4,684.44 | $4,686.81 | — |
May 06 2026 | $4,569.01 | $4,723.55 | $4,546.22 | $4,690.25 | — |
May 05 2026 | $4,523.91 | $4,586.79 | $4,513.27 | $4,557.23 | — |
May 04 2026 | $4,623.02 | $4,631.43 | $4,500.85 | $4,523.90 | — |
May 03 2026 | $4,633.98 | $4,637.90 | $4,611.75 | $4,614.01 | — |
May 02 2026 | $4,613.18 | $4,613.27 | $4,613.18 | $4,613.25 | 451,457 |