The closing price for gold (XAU) in September 2025 was $3,869.18, on September 30. It was up 11.6% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $3,842.19 | $3,880.69 | $3,806.92 | $3,869.18 | 210 |
September 29 2025 | $3,770.00 | $3,844.84 | $3,768.57 | $3,842.19 | 218 |
September 28 2025 | $3,757.21 | $3,772.55 | $3,756.93 | $3,766.94 | 20 |
September 27 2025 | $3,771.51 | $3,784.69 | $3,764.50 | $3,783.35 | 73 |
September 26 2025 | $3,757.68 | $3,799.00 | $3,742.04 | $3,771.50 | 169 |
September 25 2025 | $3,747.29 | $3,773.55 | $3,730.00 | $3,757.69 | 135 |
September 24 2025 | $3,777.11 | $3,788.79 | $3,720.78 | $3,747.29 | 199 |
September 23 2025 | $3,760.42 | $3,800.00 | $3,748.89 | $3,777.03 | 154 |
September 22 2025 | $3,689.63 | $3,762.62 | $3,686.83 | $3,760.41 | 221 |
September 21 2025 | $3,687.53 | $3,692.17 | $3,683.62 | $3,686.38 | — |
September 20 2025 | $3,688.92 | $3,693.04 | $3,683.34 | $3,691.44 | 46 |
September 19 2025 | $3,647.62 | $3,690.09 | $3,641.01 | $3,688.92 | 153 |
September 18 2025 | $3,664.38 | $3,674.27 | $3,638.08 | $3,647.61 | 118 |
September 17 2025 | $3,696.78 | $3,708.49 | $3,657.59 | $3,664.37 | 157 |
September 16 2025 | $3,683.47 | $3,712.69 | $3,677.61 | $3,696.78 | 114 |
September 15 2025 | $3,652.38 | $3,692.79 | $3,635.07 | $3,683.47 | 176 |
September 14 2025 | $3,644.79 | $3,646.19 | $3,636.92 | $3,638.26 | — |
September 13 2025 | $3,642.08 | $3,646.34 | $3,625.47 | $3,632.77 | 77 |
September 12 2025 | $3,634.01 | $3,655.89 | $3,630.53 | $3,642.08 | 89 |
September 11 2025 | $3,641.30 | $3,646.92 | $3,614.09 | $3,634.06 | 110 |
September 10 2025 | $3,638.48 | $3,664.00 | $3,630.00 | $3,641.30 | 112 |
September 09 2025 | $3,641.12 | $3,681.70 | $3,633.36 | $3,638.70 | 151 |
September 08 2025 | $3,609.59 | $3,649.32 | $3,588.12 | $3,641.18 | 187 |
September 07 2025 | $3,592.07 | $3,596.56 | $3,586.95 | $3,591.19 | — |
September 06 2025 | $3,590.00 | $3,611.68 | $3,590.00 | $3,606.64 | 80 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
