The opening price for gold (XAU) this month was $4,222.33, last Monday. It is down 0.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2025 | $4,194.74 | $4,198.86 | $4,184.82 | $4,186.47 | 43 |
December 08 2025 | $4,201.37 | $4,218.95 | $4,177.16 | $4,194.84 | 1,021,934 |
December 07 2025 | $4,198.49 | $4,207.65 | $4,192.88 | $4,201.34 | 26,170 |
December 05 2025 | $4,206.21 | $4,259.15 | $4,192.33 | $4,198.30 | 674,808 |
December 04 2025 | $4,207.26 | $4,219.08 | $4,175.35 | $4,206.20 | 1,352,200 |
December 03 2025 | $4,212.86 | $4,241.33 | $4,195.39 | $4,207.26 | 698,606 |
December 02 2025 | $4,227.60 | $4,230.45 | $4,163.99 | $4,212.86 | 1,449,603 |
December 01 2025 | $4,222.33 | $4,264.63 | $4,216.50 | $4,227.53 | 1,780,162 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
