The closing price for gold (XAU) since January 1, 2025 is $4,493.69, yesterday. It is up 71.3% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2026 | $4,507.75 | $4,507.75 | $4,493.69 | $4,493.69 | 152,297 |
March 27 2026 | $4,405.23 | $4,552.27 | $4,376.09 | $4,507.75 | 1,757,909 |
March 26 2026 | $4,498.44 | $4,544.10 | $4,351.49 | $4,405.24 | 1,854,108 |
March 25 2026 | $4,546.44 | $4,601.95 | $4,489.36 | $4,498.45 | 1,798,224 |
March 24 2026 | $4,441.04 | $4,550.64 | $4,307.71 | $4,546.16 | 1,468,337 |
March 23 2026 | $4,465.20 | $4,512.20 | $4,099.52 | $4,441.08 | 927,356 |
March 22 2026 | $4,497.48 | $4,535.75 | $4,450.14 | $4,465.37 | 87,048 |
March 21 2026 | $4,497.48 | $4,497.51 | $4,497.45 | $4,497.47 | 21,607 |
March 20 2026 | $4,643.74 | $4,735.71 | $4,480.83 | $4,497.49 | 1,733,600 |
March 19 2026 | $4,836.87 | $4,867.08 | $4,503.87 | $4,643.76 | 1,901,139 |
March 18 2026 | $5,003.11 | $5,016.21 | $4,805.69 | $4,836.84 | 1,257,968 |
March 17 2026 | $5,012.97 | $5,044.47 | $4,974.52 | $5,003.08 | 1,068,704 |
March 16 2026 | $4,997.68 | $5,036.95 | $4,970.40 | $5,012.92 | 1,212,095 |
March 15 2026 | $5,020.18 | $5,030.32 | $4,969.21 | $4,997.71 | 85,006 |
March 14 2026 | $5,020.04 | $5,020.45 | $5,019.70 | $5,019.75 | 21,874 |
March 13 2026 | $5,098.23 | $5,128.79 | $5,009.74 | $5,021.13 | 193 |
March 12 2026 | $5,134.37 | $5,191.82 | $5,055.08 | $5,098.28 | 174 |
March 11 2026 | $5,197.20 | $5,223.02 | $5,130.73 | $5,133.71 | 728,386 |
March 10 2026 | $5,139.66 | $5,238.43 | $5,125.37 | $5,197.13 | 1,163,108 |
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 | $5,086.27 | $5,177.07 | $5,062.91 | $5,174.19 | 65 |
March 05 2026 | $5,165.31 | $5,195.34 | $5,050.92 | $5,086.36 | 241 |
March 04 2026 | $5,125.43 | $5,206.13 | $5,106.06 | $5,165.29 | 57 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
