The closing price for gold (XAU) this year is $4,054.45, yesterday. It is down 6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 28 2026 | $4,063.00 | $4,082.27 | $4,025.37 | $4,054.45 | 2,888,632 |
October 27 2026 | $4,005.70 | $4,065.66 | $3,989.47 | $4,062.78 | 2,506,380 |
October 26 2026 | $3,997.52 | $4,029.72 | $3,978.35 | $4,005.73 | 2,327,760 |
October 25 2026 | $3,993.61 | $4,004.01 | $3,989.76 | $3,997.52 | 460,393 |
October 24 2026 | $3,993.62 | $3,993.62 | $3,993.61 | $3,993.61 | 171,293 |
October 23 2026 | $4,023.67 | $4,033.49 | $3,975.87 | $3,993.62 | 2,060,402 |
October 22 2026 | $4,125.56 | $4,126.28 | $4,021.26 | $4,023.60 | 2,850,972 |
October 21 2026 | $4,114.16 | $4,142.14 | $4,105.29 | $4,125.66 | 2,347,389 |
October 20 2026 | $4,132.50 | $4,155.26 | $4,111.75 | $4,114.25 | 2,612,144 |
October 19 2026 | $4,184.31 | $4,190.23 | $4,131.57 | $4,132.51 | 2,212,376 |
October 18 2026 | $4,164.67 | $4,185.97 | $4,161.96 | $4,183.86 | 458,336 |
October 17 2026 | $4,164.66 | $4,164.76 | $4,164.58 | $4,164.58 | 151,334 |
October 16 2026 | $4,156.03 | $4,199.18 | $4,147.25 | $4,168.45 | 41 |
October 15 2026 | $4,112.01 | $4,177.39 | $4,111.62 | $4,156.08 | 2,415,012 |
October 14 2026 | $4,155.16 | $4,170.47 | $4,073.57 | $4,111.91 | 216 |
October 13 2026 | $4,170.85 | $4,200.50 | $4,147.42 | $4,155.27 | 1,815,714 |
October 12 2026 | $4,190.65 | $4,217.36 | $4,154.82 | $4,170.89 | 1,581,343 |
October 11 2026 | $4,195.63 | $4,199.36 | $4,184.93 | $4,190.65 | 232,587 |
October 10 2026 | $4,195.82 | $4,195.86 | $4,195.63 | $4,195.63 | 47,414 |
October 09 2026 | $4,144.74 | $4,207.39 | $4,141.82 | $4,195.82 | 2,135,692 |
October 08 2026 | $4,108.42 | $4,145.97 | $4,105.54 | $4,144.75 | 2,336,247 |
October 07 2026 | $4,166.11 | $4,169.36 | $4,066.65 | $4,108.47 | 1,918,464 |
October 06 2026 | $4,134.35 | $4,182.62 | $4,105.44 | $4,166.20 | 1,836,037 |
October 05 2026 | $4,142.55 | $4,170.39 | $4,123.55 | $4,134.35 | 1,912,634 |
October 04 2026 | $4,137.54 | $4,137.72 | $4,137.47 | $4,137.51 | 20 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.