The closing price for gold (XAU) in March 2025 was $3,124.55, on March 31, 2025. It was up 9.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $3,093.00 | $3,127.88 | $3,076.82 | $3,124.55 | 183 |
March 29 2025 | $3,080.85 | $3,086.19 | $3,080.85 | $3,085.28 | 37 |
March 28 2025 | $3,057.53 | $3,086.80 | $3,054.25 | $3,080.97 | 125 |
March 27 2025 | $3,017.31 | $3,059.58 | $3,017.24 | $3,057.58 | 158 |
March 26 2025 | $3,019.66 | $3,032.14 | $3,012.45 | $3,017.21 | 84 |
March 25 2025 | $3,006.20 | $3,036.05 | $3,005.74 | $3,019.64 | 119 |
March 24 2025 | $3,023.30 | $3,033.39 | $3,002.62 | $3,006.19 | 121 |
March 22 2025 | $3,020.04 | $3,024.15 | $3,020.03 | $3,023.85 | 33 |
March 21 2025 | $3,044.81 | $3,047.51 | $2,999.48 | $3,019.95 | 177 |
March 20 2025 | $3,047.82 | $3,057.36 | $3,025.76 | $3,044.82 | 123 |
March 19 2025 | $3,035.77 | $3,051.99 | $3,022.96 | $3,047.88 | 115 |
March 18 2025 | $3,000.40 | $3,038.33 | $2,999.60 | $3,035.52 | 147 |
March 17 2025 | $2,987.85 | $3,001.23 | $2,982.33 | $3,000.37 | 82 |
March 15 2025 | $2,984.01 | $2,988.88 | $2,981.94 | $2,985.04 | 43 |
March 14 2025 | $2,983.13 | $3,004.95 | $2,978.59 | $2,984.02 | 107 |
March 13 2025 | $2,931.34 | $2,985.44 | $2,930.95 | $2,982.98 | 202 |
March 12 2025 | $2,918.36 | $2,940.60 | $2,906.23 | $2,931.38 | 136 |
March 11 2025 | $2,885.19 | $2,922.26 | $2,880.44 | $2,918.49 | 163 |
March 10 2025 | $2,912.42 | $2,918.28 | $2,880.40 | $2,885.37 | 149 |
March 08 2025 | $2,905.35 | $2,912.82 | $2,904.89 | $2,909.44 | 47 |
March 07 2025 | $2,913.85 | $2,930.43 | $2,896.83 | $2,905.46 | 134 |
March 06 2025 | $2,920.62 | $2,926.59 | $2,891.44 | $2,914.08 | 140 |
March 05 2025 | $2,915.96 | $2,929.85 | $2,894.45 | $2,920.63 | 140 |
March 04 2025 | $2,881.64 | $2,927.84 | $2,878.48 | $2,916.22 | 188 |
March 03 2025 | $2,873.30 | $2,893.02 | $2,859.02 | $2,881.70 | 137 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
