The closing price for gold (XAU) between January 9, 2026 and April 9, 2026 is $4,799.68, yesterday. It is up 7.2% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 08 2026 | $4,833.55 | $4,857.86 | $4,788.29 | $4,799.68 | 113 |
April 07 2026 | $4,658.89 | $4,835.98 | $4,610.41 | $4,827.99 | 2,143,830 |
April 06 2026 | $4,610.88 | $4,705.60 | $4,602.41 | $4,658.83 | 1,514,323 |
April 05 2026 | $4,676.75 | $4,677.80 | $4,605.86 | $4,611.13 | 447,997 |
April 04 2026 | $4,676.43 | $4,676.75 | $4,676.39 | $4,676.75 | 93,835 |
April 03 2026 | $4,676.39 | $4,676.76 | $4,676.05 | $4,676.43 | 459,633 |
April 02 2026 | $4,784.24 | $4,798.70 | $4,554.96 | $4,676.39 | 1,584,516 |
April 01 2026 | $4,696.60 | $4,800.25 | $4,667.36 | $4,784.27 | 2,035,983 |
March 31 2026 | $4,512.79 | $4,699.76 | $4,483.53 | $4,696.84 | 2,146,919 |
March 30 2026 | $4,448.09 | $4,580.52 | $4,420.84 | $4,511.85 | 1,654,433 |
March 29 2026 | $4,507.71 | $4,512.30 | $4,444.66 | $4,447.35 | 444,684 |
March 28 2026 | $4,514.76 | $4,514.81 | $4,492.14 | $4,507.69 | 70 |
March 27 2026 | $4,405.23 | $4,552.27 | $4,376.09 | $4,507.75 | 1,757,909 |
March 26 2026 | $4,498.44 | $4,544.39 | $4,351.17 | $4,405.31 | 347 |
March 25 2026 | $4,546.44 | $4,601.95 | $4,489.36 | $4,498.45 | 1,798,224 |
March 24 2026 | $4,441.00 | $4,551.69 | $4,305.70 | $4,546.79 | 324 |
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 | $4,643.73 | $4,736.06 | $4,477.39 | $4,498.30 | 378 |
March 19 2026 | $4,836.87 | $4,867.08 | $4,503.87 | $4,643.76 | 1,901,139 |
March 18 2026 | $5,003.15 | $5,016.47 | $4,805.15 | $4,836.84 | 415 |
March 17 2026 | $5,013.02 | $5,044.59 | $4,973.70 | $5,003.14 | 98 |
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 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
