The closing price for gold (XAU) between 2005 and 2025 was $4,315.13, on December 31. It was up 885.5% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $4,216.34 | $4,549.94 | $4,167.30 | $4,315.13 | 9,942,277 |
November 2025 | $3,995.65 | $4,244.30 | $3,918.00 | $4,216.34 | 4,736 |
October 2025 | $3,869.18 | $4,530.00 | $3,600.00 | $3,995.65 | 8,625 |
September 2025 | $3,467.33 | $3,880.69 | $3,451.13 | $3,869.18 | 3,817 |
August 2025 | $3,299.42 | $3,466.73 | $3,289.05 | $3,447.99 | 2,988 |
July 2025 | $3,305.40 | $3,437.79 | $3,282.90 | $3,299.41 | 3,776 |
June 2025 | $3,297.10 | $3,458.10 | $3,248.98 | $3,302.91 | 4,298 |
May 2025 | $3,292.20 | $3,440.40 | $3,120.92 | $3,291.80 | 5,874 |
April 2025 | $3,124.35 | $3,499.87 | $2,956.91 | $3,292.00 | 248,011 |
March 2025 | $2,849.51 | $3,127.88 | $2,847.77 | $3,124.55 | 3,150 |
February 2025 | $2,796.07 | $2,956.26 | $2,772.38 | $2,849.79 | 3,552 |
January 2025 | $2,623.67 | $2,817.12 | $2,614.89 | $2,796.33 | 3,029 |
December 2024 | $2,652.50 | $2,726.23 | $2,583.55 | $2,623.84 | 2,685 |
November 2024 | $2,746.76 | $2,762.30 | $2,536.89 | $2,650.50 | 2,476 |
October 2024 | $2,635.75 | $2,790.12 | $2,602.90 | $2,746.75 | 1,698 |
September 2024 | $2,503.05 | $2,685.64 | $2,471.94 | $2,635.73 | 1,641 |
August 2024 | $2,445.83 | $2,531.79 | $2,364.29 | $2,503.12 | 2,214 |
July 2024 | $2,325.05 | $2,483.81 | $2,318.55 | $2,445.84 | 2,025 |
June 2024 | $2,328.74 | $2,387.70 | $2,286.76 | $2,325.06 | 1,950 |
May 2024 | $2,291.40 | $2,450.08 | $2,277.38 | $2,327.26 | 2,267 |
April 2024 | $2,246.17 | $2,431.57 | $2,228.60 | $2,291.39 | 2,655 |
March 2024 | $2,044.31 | $2,247.43 | $2,039.13 | $2,246.08 | 1,506 |
February 2024 | $2,040.01 | $2,065.47 | $1,984.32 | $2,044.32 | 1,525 |
January 2024 | $2,065.32 | $2,078.94 | $2,001.89 | $2,039.99 | 1,756 |
December 2023 | $2,040.18 | $2,145.70 | $1,973.16 | $2,062.96 | 1,967 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
