The closing price for gold (XAU) in February 2025 was $2,849.79, on February 28, 2025. It was up 1.9% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $2,879.37 | $2,885.23 | $2,832.77 | $2,849.79 | 201 |
February 27 2025 | $2,914.00 | $2,920.85 | $2,868.09 | $2,879.27 | 200 |
February 26 2025 | $2,912.16 | $2,930.25 | $2,890.90 | $2,913.98 | 154 |
February 25 2025 | $2,949.22 | $2,953.70 | $2,888.65 | $2,912.19 | 240 |
February 24 2025 | $2,939.68 | $2,956.26 | $2,921.50 | $2,949.38 | 137 |
February 22 2025 | $2,933.31 | $2,938.35 | $2,932.17 | $2,936.08 | 41 |
February 21 2025 | $2,938.02 | $2,949.87 | $2,916.87 | $2,933.52 | 131 |
February 20 2025 | $2,931.77 | $2,954.89 | $2,924.40 | $2,937.98 | 123 |
February 19 2025 | $2,935.85 | $2,947.05 | $2,918.85 | $2,931.84 | 115 |
February 18 2025 | $2,899.33 | $2,936.96 | $2,892.13 | $2,935.85 | 172 |
February 17 2025 | $2,893.68 | $2,906.42 | $2,878.91 | $2,898.40 | 114 |
February 15 2025 | $2,880.68 | $2,886.25 | $2,877.15 | $2,882.54 | 51 |
February 14 2025 | $2,926.93 | $2,940.10 | $2,878.95 | $2,880.76 | 227 |
February 13 2025 | $2,897.96 | $2,927.48 | $2,895.62 | $2,926.97 | 128 |
February 12 2025 | $2,900.26 | $2,909.13 | $2,864.23 | $2,897.93 | 174 |
February 11 2025 | $2,904.45 | $2,942.69 | $2,881.90 | $2,900.29 | 226 |
February 10 2025 | $2,861.40 | $2,911.44 | $2,860.45 | $2,904.42 | 195 |
February 08 2025 | $2,860.13 | $2,863.89 | $2,859.48 | $2,860.87 | 35 |
February 07 2025 | $2,854.00 | $2,886.81 | $2,852.71 | $2,860.29 | 138 |
February 06 2025 | $2,863.66 | $2,873.27 | $2,834.35 | $2,854.05 | 155 |
February 05 2025 | $2,843.15 | $2,882.35 | $2,839.87 | $2,863.67 | 167 |
February 04 2025 | $2,818.29 | $2,845.51 | $2,807.37 | $2,843.10 | 154 |
February 03 2025 | $2,802.30 | $2,830.60 | $2,772.38 | $2,818.37 | 225 |
February 01 2025 | $2,796.07 | $2,802.58 | $2,794.37 | $2,798.52 | 49 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.