The closing price for gold (XAU) since April 1, 2024 is $5,139.78, yesterday. It is up 128.8% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2026 | $5,076.10 | $5,155.97 | $5,015.70 | $5,139.78 | 896,543 |
March 08 2026 | $5,171.14 | $5,199.55 | $5,045.47 | $5,075.96 | 88,335 |
March 07 2026 | $5,171.12 | $5,171.14 | $5,171.07 | $5,171.10 | 15,245 |
March 06 2026 | $5,086.31 | $5,176.11 | $5,063.33 | $5,171.08 | 718,899 |
March 05 2026 | $5,165.33 | $5,194.99 | $5,052.64 | $5,086.35 | 764,339 |
March 04 2026 | $5,125.39 | $5,205.98 | $5,106.44 | $5,165.35 | 778,946 |
March 03 2026 | $5,346.04 | $5,379.85 | $4,996.99 | $5,125.35 | 823,119 |
March 02 2026 | $5,387.18 | $5,418.82 | $5,261.86 | $5,345.98 | 774,746 |
March 01 2026 | $5,278.26 | $5,392.56 | $5,277.78 | $5,387.26 | 51,651 |
February 28 2026 | $5,277.93 | $5,277.96 | $5,277.89 | $5,277.96 | 3,521 |
February 27 2026 | $5,184.68 | $5,281.19 | $5,166.96 | $5,279.08 | 54 |
February 26 2026 | $5,163.23 | $5,205.72 | $5,130.46 | $5,184.69 | 83 |
February 25 2026 | $5,146.79 | $5,217.69 | $5,137.02 | $5,163.21 | 38 |
February 24 2026 | $5,235.87 | $5,238.33 | $5,093.80 | $5,146.75 | 291 |
February 23 2026 | $5,165.32 | $5,249.42 | $5,122.70 | $5,236.03 | 709,141 |
February 22 2026 | $5,098.52 | $5,171.46 | $5,098.41 | $5,165.51 | 49,239 |
February 21 2026 | $5,098.56 | $5,098.60 | $5,098.49 | $5,098.57 | 15,112 |
February 20 2026 | $4,987.89 | $5,107.72 | $4,982.98 | $5,098.56 | 651,914 |
February 19 2026 | $4,976.14 | $5,022.30 | $4,960.71 | $4,987.72 | 650,870 |
February 18 2026 | $4,859.20 | $5,010.95 | $4,858.76 | $4,976.08 | 656,413 |
February 17 2026 | $4,989.86 | $4,991.56 | $4,841.22 | $4,859.13 | 317 |
February 16 2026 | $5,020.20 | $5,031.21 | $4,966.41 | $4,989.87 | 567,558 |
February 15 2026 | $5,043.13 | $5,046.08 | $5,012.05 | $5,020.27 | 46,531 |
February 14 2026 | $5,043.16 | $5,043.18 | $5,043.10 | $5,043.12 | 6,839 |
February 13 2026 | $4,920.21 | $5,046.28 | $4,913.78 | $5,042.51 | 33 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
