The closing price for gold (XAU) between October 12, 2023 and October 12, 2026 is $4,190.65, yesterday. It is up 123.5% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 05 2026 | $4,142.55 | $4,207.39 | $4,066.65 | $4,190.65 | 10,419,075 |
Week of September 28 2026 | $4,260.51 | $4,261.05 | $4,111.09 | $4,137.51 | 8,481,900 |
Week of September 21 2026 | $4,372.70 | $4,383.36 | $4,243.32 | $4,260.59 | 11,624,725 |
Week of September 14 2026 | $4,332.91 | $4,399.65 | $4,235.65 | $4,372.62 | 11,647,945 |
Week of September 07 2026 | $4,422.57 | $4,442.93 | $4,295.58 | $4,332.97 | 9,355,472 |
Week of August 31 2026 | $4,458.31 | $4,510.45 | $4,283.39 | $4,422.90 | 7,898,669 |
Week of August 24 2026 | $4,624.20 | $4,696.62 | $4,436.19 | $4,458.12 | 12,984,425 |
Week of August 17 2026 | $4,370.62 | $4,631.85 | $4,326.06 | $4,624.29 | 6,306,947 |
Week of August 10 2026 | $4,333.32 | $4,447.74 | $4,311.71 | $4,370.92 | 5,901,675 |
Week of August 03 2026 | $4,074.18 | $4,371.14 | $4,019.93 | $4,333.86 | 6,660,268 |
Week of July 27 2026 | $4,094.29 | $4,119.46 | $3,996.44 | $4,073.34 | 4,965,090 |
Week of July 20 2026 | $3,995.34 | $4,166.12 | $3,983.57 | $4,094.29 | 1,986,505 |
Week of July 13 2026 | $4,084.36 | $4,102.16 | $3,960.75 | $3,995.28 | 3,914,939 |
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 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.