The closing price for gold (XAU) this year is $4,070.86, yesterday. It is down 5.7% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2026 | $4,080.80 | $4,080.83 | $4,070.86 | $4,070.86 | 196,662 |
June 26 2026 | $4,014.56 | $4,095.23 | $3,983.60 | $4,080.80 | 1,026,021 |
June 25 2026 | $4,012.48 | $4,043.62 | $3,963.77 | $4,014.48 | 1,991,667 |
June 24 2026 | $4,099.30 | $4,111.54 | $3,959.90 | $4,012.42 | 2,078,229 |
June 23 2026 | $4,188.11 | $4,197.12 | $4,081.79 | $4,099.24 | 1,102,356 |
June 22 2026 | $4,140.68 | $4,218.16 | $4,140.49 | $4,188.50 | 1,047,584 |
June 21 2026 | $4,156.55 | $4,164.12 | $4,137.10 | $4,140.98 | 503,033 |
June 20 2026 | $4,156.62 | $4,159.07 | $4,156.54 | $4,156.55 | 433,717 |
June 19 2026 | $4,188.38 | $4,198.25 | $4,121.77 | $4,161.51 | 179 |
June 18 2026 | $4,277.13 | $4,329.52 | $4,187.14 | $4,188.14 | 1,083,564 |
June 17 2026 | $4,330.89 | $4,381.83 | $4,220.09 | $4,276.17 | 1,054,276 |
June 16 2026 | $4,315.70 | $4,355.00 | $4,306.99 | $4,331.00 | 40 |
June 15 2026 | $4,294.42 | $4,368.71 | $4,287.59 | $4,316.31 | 1,041,848 |
June 14 2026 | $4,213.88 | $4,308.48 | $4,213.88 | $4,294.32 | 427,863 |
June 13 2026 | $4,215.32 | $4,215.32 | $4,213.88 | $4,213.88 | 117,589 |
June 12 2026 | $4,219.96 | $4,235.47 | $4,170.85 | $4,215.32 | 1,646,346 |
June 11 2026 | $4,047.49 | $4,246.72 | $4,036.04 | $4,219.93 | 48 |
June 10 2026 | $4,221.92 | $4,227.83 | $4,024.02 | $4,047.38 | 2,207,641 |
June 09 2026 | $4,317.63 | $4,361.91 | $4,211.12 | $4,221.66 | 1,082,917 |
June 08 2026 | $4,343.74 | $4,352.93 | $4,270.59 | $4,317.47 | 1,101,803 |
June 07 2026 | $4,324.27 | $4,346.34 | $4,311.03 | $4,343.93 | 435,282 |
June 06 2026 | $4,330.13 | $4,330.13 | $4,324.27 | $4,324.27 | 346,339 |
June 05 2026 | $4,461.94 | $4,474.76 | $4,312.03 | $4,330.13 | 1,044,653 |
June 04 2026 | $4,457.41 | $4,515.58 | $4,443.27 | $4,461.79 | 51 |
June 03 2026 | $4,474.52 | $4,496.92 | $4,423.93 | $4,457.40 | 133 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.