The closing price for gold (XAU) this year is $4,627.02, yesterday. It is up 7.2% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $4,561.57 | $4,645.64 | $4,541.46 | $4,627.02 | 1,378,851 |
April 29 2026 | $4,595.79 | $4,610.55 | $4,575.93 | $4,598.58 | 63 |
April 28 2026 | $4,692.54 | $4,701.06 | $4,555.33 | $4,595.57 | 1,107,312 |
April 27 2026 | $4,680.33 | $4,729.77 | $4,667.66 | $4,692.95 | 1,086,076 |
April 26 2026 | $4,708.52 | $4,709.12 | $4,675.30 | $4,680.47 | 434,851 |
April 25 2026 | $4,708.54 | $4,708.54 | $4,708.50 | $4,708.54 | 169,627 |
April 24 2026 | $4,695.39 | $4,739.55 | $4,658.58 | $4,708.54 | 1,459,826 |
April 23 2026 | $4,728.02 | $4,752.79 | $4,669.09 | $4,695.23 | 2,068,722 |
April 22 2026 | $4,738.27 | $4,771.81 | $4,724.00 | $4,728.03 | 1,462,324 |
April 21 2026 | $4,821.70 | $4,830.72 | $4,669.70 | $4,738.33 | 1,465,393 |
April 20 2026 | $4,754.93 | $4,832.93 | $4,746.34 | $4,821.56 | 1,502,381 |
April 19 2026 | $4,832.80 | $4,835.57 | $4,738.60 | $4,754.44 | 444,135 |
April 18 2026 | $4,833.95 | $4,834.00 | $4,831.61 | $4,831.61 | 122,799 |
April 17 2026 | $4,791.81 | $4,890.44 | $4,767.74 | $4,833.08 | 70 |
April 16 2026 | $4,823.51 | $4,838.21 | $4,774.74 | $4,792.96 | 1,754,850 |
April 15 2026 | $4,837.64 | $4,871.10 | $4,787.98 | $4,823.55 | 1,901,430 |
April 14 2026 | $4,758.05 | $4,850.52 | $4,752.56 | $4,838.05 | 1,910,842 |
April 13 2026 | $4,670.40 | $4,765.70 | $4,665.55 | $4,758.18 | 1,568,902 |
April 12 2026 | $4,750.45 | $4,753.46 | $4,645.37 | $4,669.32 | 440,224 |
April 11 2026 | $4,750.37 | $4,750.51 | $4,750.37 | $4,750.45 | 433,079 |
April 10 2026 | $4,763.54 | $4,794.83 | $4,731.41 | $4,750.37 | 1,404,926 |
April 09 2026 | $4,715.07 | $4,801.09 | $4,698.89 | $4,763.82 | 1,946,072 |
April 08 2026 | $4,833.55 | $4,857.86 | $4,699.68 | $4,715.89 | 296 |
April 07 2026 | $4,658.93 | $4,836.29 | $4,607.61 | $4,833.52 | 130 |
April 06 2026 | $4,610.88 | $4,705.60 | $4,602.41 | $4,658.83 | 1,514,323 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.