The closing price for gold (XAU) since January 31, 2024 is $4,679.59, yesterday. It is up 129.8% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 30 2026 | $4,448.09 | $4,724.31 | $4,420.84 | $4,679.59 | 3,801,410 |
Week of March 23 2026 | $4,465.20 | $4,601.95 | $4,099.52 | $4,447.35 | 8,402,915 |
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 |
Week of November 17 2025 | $4,080.46 | $4,132.43 | $3,999.63 | $4,065.94 | 1,189 |
Week of November 10 2025 | $3,997.16 | $4,244.30 | $3,994.22 | $4,080.50 | 1,508 |
Week of November 03 2025 | $3,997.44 | $4,024.93 | $3,918.00 | $4,011.92 | 991 |
Week of October 27 2025 | $4,098.77 | $4,099.51 | $3,900.00 | $3,979.57 | 1,522 |
Week of October 20 2025 | $4,231.00 | $4,401.66 | $4,020.00 | $4,064.71 | 2,150 |
Week of October 13 2025 | $4,002.99 | $4,530.00 | $4,002.63 | $4,237.98 | 2,129 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
