The closing price for gold (XAU) between January 1, 2026 and September 10, 2026 is $4,394.05, yesterday. It is up 1.8% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2026 | $4,350.41 | $4,433.62 | $4,341.93 | $4,394.05 | 1,397,844 |
September 08 2026 | $4,423.07 | $4,442.93 | $4,347.81 | $4,350.40 | 1,853,192 |
September 07 2026 | $4,422.57 | $4,428.52 | $4,381.24 | $4,423.06 | 1,335,190 |
September 06 2026 | $4,428.95 | $4,434.41 | $4,418.17 | $4,422.90 | 488,095 |
September 05 2026 | $4,428.89 | $4,429.63 | $4,428.89 | $4,428.95 | 457,327 |
September 04 2026 | $4,479.89 | $4,490.25 | $4,367.28 | $4,428.89 | 1,007,063 |
September 03 2026 | $4,385.15 | $4,510.45 | $4,383.10 | $4,479.95 | 1,081,931 |
September 02 2026 | $4,326.55 | $4,396.83 | $4,283.39 | $4,385.29 | 1,082,487 |
September 01 2026 | $4,452.32 | $4,461.51 | $4,323.60 | $4,325.03 | 2,039,619 |
August 31 2026 | $4,458.31 | $4,471.42 | $4,397.56 | $4,452.27 | 1,742,147 |
August 30 2026 | $4,457.22 | $4,466.67 | $4,436.19 | $4,458.12 | 427,099 |
August 29 2026 | $4,458.71 | $4,458.79 | $4,457.22 | $4,457.22 | 133,069 |
August 28 2026 | $4,594.65 | $4,629.63 | $4,446.24 | $4,458.71 | 1,908,706 |
August 27 2026 | $4,623.69 | $4,643.11 | $4,566.56 | $4,594.77 | 2,671,294 |
August 26 2026 | $4,654.99 | $4,670.70 | $4,583.22 | $4,623.69 | 2,564,593 |
August 25 2026 | $4,679.92 | $4,696.62 | $4,606.08 | $4,655.03 | 2,552,322 |
August 24 2026 | $4,624.20 | $4,682.62 | $4,597.00 | $4,679.91 | 2,727,342 |
August 23 2026 | $4,608.18 | $4,624.46 | $4,602.61 | $4,624.29 | 504,944 |
August 22 2026 | $4,608.08 | $4,608.29 | $4,608.08 | $4,608.18 | 455,591 |
August 21 2026 | $4,526.41 | $4,631.85 | $4,509.59 | $4,608.08 | 1,161,171 |
August 20 2026 | $4,511.87 | $4,540.31 | $4,450.99 | $4,526.51 | 1,064,051 |
August 19 2026 | $4,333.05 | $4,526.65 | $4,326.06 | $4,512.03 | 1,061,385 |
August 18 2026 | $4,425.86 | $4,435.42 | $4,327.85 | $4,333.00 | 1,043,416 |
August 17 2026 | $4,370.62 | $4,428.36 | $4,368.62 | $4,425.69 | 1,016,389 |
August 16 2026 | $4,375.73 | $4,386.40 | $4,367.60 | $4,370.92 | 419,188 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.