The closing price for gold (XAU) between January 1, 2023 and May 17, 2026 is $4,540.07, on Friday. It is up 148.3% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 11 2026 | $4,691.13 | $4,748.46 | $4,511.62 | $4,540.07 | — |
Week of May 04 2026 | $4,623.02 | $4,765.17 | $4,500.85 | $4,714.89 | — |
Week of April 27 2026 | $4,699.05 | $4,730.18 | $4,509.96 | $4,614.01 | 451,457 |
Week of April 20 2026 | $4,792.93 | $4,833.34 | $4,657.64 | $4,680.08 | 169,627 |
Week of April 13 2026 | $4,686.91 | $4,889.70 | $4,644.20 | $4,754.44 | 566,934 |
Week of April 06 2026 | $4,610.88 | $4,857.86 | $4,602.41 | $4,669.32 | 4,334,124 |
Week of March 30 2026 | $4,448.09 | $4,800.25 | $4,420.84 | $4,611.13 | 6,839,301 |
Week of March 23 2026 | $4,465.20 | $4,601.95 | $4,099.52 | $4,447.35 | 4,928,914 |
Week of March 16 2026 | $4,997.68 | $5,044.59 | $4,450.14 | $4,465.37 | 3,222,780 |
Week of March 09 2026 | $5,076.10 | $5,238.43 | $4,969.21 | $4,997.71 | 2,895,284 |
Week of March 02 2026 | $5,387.18 | $5,418.82 | $4,995.93 | $5,075.96 | 879,364 |
Week of February 23 2026 | $5,165.32 | $5,392.56 | $5,093.80 | $5,387.26 | 764,779 |
Week of February 16 2026 | $5,020.20 | $5,171.46 | $4,841.22 | $5,165.51 | 2,591,423 |
Week of February 09 2026 | $4,985.98 | $5,119.26 | $4,878.83 | $5,020.27 | 742,803 |
Week of February 02 2026 | $4,741.18 | $5,091.81 | $4,403.75 | $4,969.58 | 4,704,270 |
Week of January 26 2026 | $5,039.95 | $5,595.62 | $4,688.14 | $4,740.52 | 4,167,413 |
Week of January 19 2026 | $4,672.80 | $5,039.84 | $4,653.63 | $5,039.84 | 3,549,596 |
Week of January 12 2026 | $4,540.19 | $4,690.60 | $4,536.54 | $4,672.82 | 3,641,716 |
Week of January 05 2026 | $4,372.53 | $4,544.69 | $4,370.43 | $4,540.19 | 3,899,909 |
Week of December 29 2025 | $4,527.22 | $4,527.72 | $4,274.84 | $4,372.45 | 2,953,581 |
Week of December 22 2025 | $4,355.40 | $4,549.94 | $4,355.40 | $4,527.04 | 3,255,805 |
Week of December 15 2025 | $4,302.53 | $4,374.36 | $4,272.26 | $4,355.40 | 4,452,948 |
Week of December 08 2025 | $4,197.38 | $4,352.67 | $4,171.41 | $4,302.46 | 33,817 |
Week of December 01 2025 | $4,216.34 | $4,265.38 | $4,167.30 | $4,197.35 | 864 |
Week of November 24 2025 | $4,065.89 | $4,231.27 | $4,040.60 | $4,216.34 | 939 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.