The closing price for gold (XAU) between January 1, 2023 and July 22, 2026 is $4,047.94, yesterday. It is up 121.4% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 20 2026 | $3,995.34 | $4,051.82 | $3,983.57 | $4,047.94 | 1,031,866 |
Week of July 13 2026 | $4,111.45 | $4,112.97 | $3,960.75 | $3,995.28 | 4,976,318 |
Week of July 06 2026 | $4,183.44 | $4,201.65 | $4,021.74 | $4,084.23 | 1,485,318 |
Week of June 29 2026 | $4,063.12 | $4,201.33 | $3,942.20 | $4,183.58 | 4,206,735 |
Week of June 22 2026 | $4,140.68 | $4,218.16 | $3,959.01 | $4,063.26 | 3,663,695 |
Week of June 15 2026 | $4,294.42 | $4,381.83 | $4,121.77 | $4,140.98 | 4,116,657 |
Week of June 08 2026 | $4,343.74 | $4,361.91 | $4,024.02 | $4,294.32 | 6,584,207 |
Week of June 01 2026 | $4,540.32 | $4,545.18 | $4,311.03 | $4,343.93 | 3,848,879 |
Week of May 25 2026 | $4,542.00 | $4,595.31 | $4,366.41 | $4,541.06 | 579,165 |
Week of May 18 2026 | $4,531.42 | $4,589.76 | $4,453.12 | $4,567.25 | — |
Week of May 11 2026 | $4,683.79 | $4,773.83 | $4,511.62 | $4,537.15 | — |
Week of May 04 2026 | $4,623.02 | $4,765.17 | $4,500.85 | $4,691.50 | — |
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 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.