The closing price for gold (XAU) between January 1, 2022 and November 11, 2025 was $4,142.66, last Tuesday. It was up 126.4% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 10 2025 | $4,011.89 | $4,148.94 | $4,011.36 | $4,142.66 | 1,361,892 |
Week of November 03 2025 | $3,979.43 | $4,030.69 | $3,928.97 | $4,011.89 | 30,079 |
Week of October 27 2025 | $4,064.66 | $4,097.94 | $3,886.73 | $3,979.57 | 7,734 |
Week of October 20 2025 | $4,237.91 | $4,381.65 | $4,004.45 | $4,064.71 | 1,263 |
Week of October 13 2025 | $4,035.32 | $4,379.92 | $4,024.53 | $4,237.98 | 7,398 |
Week of October 06 2025 | $3,909.59 | $4,060.35 | $3,899.12 | $4,035.18 | 7,118 |
Week of September 29 2025 | $3,766.95 | $3,920.83 | $3,764.05 | $3,909.60 | 612 |
Week of September 22 2025 | $3,686.80 | $3,791.11 | $3,683.62 | $3,766.94 | 66 |
Week of September 15 2025 | $3,644.40 | $3,707.70 | $3,626.60 | $3,686.38 | — |
Week of September 08 2025 | $3,586.82 | $3,674.75 | $3,579.67 | $3,638.26 | — |
Week of September 01 2025 | $3,448.00 | $3,600.33 | $3,436.80 | $3,591.19 | — |
Week of August 25 2025 | $3,371.23 | $3,454.08 | $3,351.26 | $3,447.99 | — |
Week of August 18 2025 | $3,338.00 | $3,379.01 | $3,311.46 | $3,369.16 | — |
Week of August 11 2025 | $3,398.50 | $3,405.10 | $3,323.63 | $3,327.14 | — |
Week of August 04 2025 | $3,365.10 | $3,408.83 | $3,345.00 | $3,391.57 | — |
Week of July 28 2025 | $3,335.00 | $3,364.41 | $3,268.15 | $3,362.13 | — |
Week of July 21 2025 | $3,348.62 | $3,439.09 | $3,323.98 | $3,333.68 | — |
Week of July 14 2025 | $3,355.91 | $3,377.50 | $3,309.90 | $3,349.14 | — |
Week of July 07 2025 | $3,335.95 | $3,374.07 | $3,282.80 | $3,367.76 | — |
Week of June 30 2025 | $3,272.65 | $3,365.81 | $3,247.86 | $3,328.98 | — |
Week of June 23 2025 | $3,367.17 | $3,399.25 | $3,247.50 | $3,263.94 | — |
Week of June 16 2025 | $3,431.54 | $3,451.62 | $3,340.38 | $3,372.81 | — |
Week of June 09 2025 | $3,311.51 | $3,451.27 | $3,293.70 | $3,444.26 | — |
Week of June 02 2025 | $3,289.80 | $3,403.55 | $3,289.41 | $3,318.10 | — |
Week of May 26 2025 | $3,354.30 | $3,357.03 | $3,245.55 | $3,310.29 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
