The closing price for gold (XAU) between 2024 and 2025 is $4,087.96, yesterday. It is up 98% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 22 2025 | $4,093.18 | $4,161.20 | $4,004.82 | $4,087.96 | 775,016 |
October 21 2025 | $4,360.40 | $4,372.22 | $4,082.05 | $4,093.14 | 1,773,138 |
October 20 2025 | $4,238.07 | $4,381.14 | $4,219.42 | $4,360.36 | 1,955,602 |
October 19 2025 | $4,253.98 | $4,273.97 | $4,234.43 | $4,238.22 | 65,983 |
October 18 2025 | $4,253.98 | $4,253.98 | $4,253.98 | $4,253.98 | 6,674 |
October 17 2025 | $4,365.83 | $4,378.67 | $4,186.81 | $4,253.98 | 1,212,433 |
October 16 2025 | $4,209.48 | $4,379.12 | $4,203.91 | $4,365.81 | 712,853 |
October 15 2025 | $4,161.71 | $4,218.07 | $4,154.01 | $4,209.39 | 663,848 |
October 14 2025 | $4,128.23 | $4,179.57 | $4,091.06 | $4,161.78 | 690,366 |
October 13 2025 | $4,035.20 | $4,132.01 | $4,024.66 | $4,128.36 | 1,612,084 |
October 12 2025 | $4,016.68 | $4,060.06 | $3,989.08 | $4,035.09 | 232,837 |
October 11 2025 | $4,016.68 | $4,016.68 | $4,016.68 | $4,016.68 | 6,562 |
October 10 2025 | $3,989.91 | $4,022.97 | $3,947.09 | $4,010.70 | 127 |
October 09 2025 | $4,056.45 | $4,072.00 | $3,961.94 | $3,989.18 | 290 |
October 08 2025 | $3,994.42 | $4,059.37 | $3,984.64 | $4,011.85 | 44 |
October 07 2025 | $3,969.65 | $3,995.98 | $3,941.17 | $3,994.41 | 624,367 |
October 06 2025 | $3,909.59 | $3,976.32 | $3,899.12 | $3,969.61 | 46 |
October 05 2025 | $3,886.68 | $3,920.11 | $3,884.43 | $3,909.57 | 56,079 |
October 04 2025 | $3,885.25 | $3,900.72 | $3,842.52 | $3,893.47 | 169 |
October 03 2025 | $3,862.46 | $3,891.07 | $3,838.38 | $3,886.91 | 546,839 |
October 02 2025 | $3,863.53 | $3,897.17 | $3,819.48 | $3,862.54 | 134 |
October 01 2025 | $3,862.95 | $3,895.43 | $3,853.46 | $3,863.53 | 1,361,743 |
September 30 2025 | $3,833.84 | $3,871.87 | $3,793.18 | $3,858.51 | — |
September 29 2025 | $3,758.59 | $3,834.58 | $3,757.62 | $3,833.93 | — |
September 28 2025 | $3,764.63 | $3,772.53 | $3,763.54 | $3,766.94 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
