The closing price for gold (XAU) in April 2025 was $3,292, on April 30. It was up 5.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $3,317.20 | $3,325.70 | $3,267.16 | $3,292.00 | 196 |
April 29 2025 | $3,344.00 | $3,347.15 | $3,304.60 | $3,317.60 | 147 |
April 28 2025 | $3,319.80 | $3,352.91 | $3,274.30 | $3,344.10 | 254 |
April 27 2025 | $3,315.10 | $3,324.60 | $3,315.10 | $3,321.00 | 48 |
April 26 2025 | $3,316.60 | $3,319.60 | $3,309.90 | $3,314.00 | 49 |
April 25 2025 | $3,354.80 | $3,376.80 | $3,270.60 | $3,316.30 | 334 |
April 24 2025 | $3,303.90 | $3,388.50 | $3,298.90 | $3,354.90 | 284 |
April 23 2025 | $3,392.60 | $3,403.10 | $3,281.50 | $3,303.30 | 377 |
April 22 2025 | $3,423.49 | $3,499.87 | $3,381.20 | $3,394.40 | 359 |
April 21 2025 | $3,327.93 | $3,430.47 | $3,327.93 | $3,422.80 | 318 |
April 19 2025 | $3,326.27 | $3,326.27 | $3,326.27 | $3,326.27 | 20 |
April 18 2025 | $3,326.27 | $3,326.27 | $3,326.27 | $3,326.27 | 20 |
April 17 2025 | $3,344.05 | $3,345.29 | $3,283.94 | $3,326.19 | 203 |
April 16 2025 | $3,226.25 | $3,345.19 | $3,226.25 | $3,343.22 | 121,322 |
April 15 2025 | $3,210.21 | $3,234.16 | $3,209.36 | $3,227.61 | 121,322 |
April 14 2025 | $3,222.11 | $3,245.76 | $3,213.88 | $3,222.05 | 118 |
April 11 2025 | $3,177.28 | $3,245.36 | $3,176.51 | $3,238.19 | 232 |
April 10 2025 | $3,081.51 | $3,176.42 | $3,071.62 | $3,175.48 | 349 |
April 09 2025 | $2,984.53 | $3,099.47 | $2,970.14 | $3,083.17 | 437 |
April 08 2025 | $2,982.72 | $3,022.68 | $2,975.06 | $2,982.16 | 177 |
April 07 2025 | $3,029.90 | $3,055.64 | $2,956.91 | $2,982.03 | 343 |
April 05 2025 | $3,036.31 | $3,041.07 | $3,033.90 | $3,038.18 | 43 |
April 04 2025 | $3,107.72 | $3,136.28 | $3,016.17 | $3,036.48 | 402 |
April 03 2025 | $3,124.42 | $3,167.71 | $3,054.31 | $3,107.64 | 377 |
April 02 2025 | $3,118.68 | $3,135.77 | $3,107.90 | $3,124.20 | 108 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
