The closing price for gold (XAU) last month was $3,862.95, yesterday. It was up 12% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 30 2025 | $3,833.84 | $3,871.87 | $3,793.18 | $3,862.95 |
September 29 2025 | $3,767.22 | $3,819.80 | $3,764.00 | $3,807.55 |
September 28 2025 | $3,764.63 | $3,772.53 | $3,763.54 | $3,766.94 |
September 26 2025 | $3,748.18 | $3,783.88 | $3,734.58 | $3,760.24 |
September 25 2025 | $3,736.67 | $3,761.66 | $3,722.04 | $3,749.37 |
September 24 2025 | $3,765.78 | $3,779.54 | $3,717.30 | $3,736.29 |
September 23 2025 | $3,746.47 | $3,791.11 | $3,736.73 | $3,764.19 |
September 22 2025 | $3,686.80 | $3,749.25 | $3,683.62 | $3,746.47 |
September 21 2025 | $3,687.53 | $3,692.17 | $3,683.62 | $3,686.38 |
September 19 2025 | $3,645.04 | $3,686.33 | $3,632.28 | $3,684.98 |
September 18 2025 | $3,659.40 | $3,673.18 | $3,627.89 | $3,644.36 |
September 17 2025 | $3,691.80 | $3,707.70 | $3,645.44 | $3,660.04 |
September 16 2025 | $3,678.84 | $3,703.23 | $3,674.66 | $3,689.80 |
September 15 2025 | $3,644.40 | $3,685.65 | $3,626.60 | $3,679.13 |
September 14 2025 | $3,644.79 | $3,646.19 | $3,636.92 | $3,638.26 |
September 12 2025 | $3,635.01 | $3,656.86 | $3,630.48 | $3,643.13 |
September 11 2025 | $3,642.60 | $3,649.27 | $3,614.01 | $3,634.09 |
September 10 2025 | $3,629.05 | $3,657.77 | $3,619.58 | $3,640.74 |
September 09 2025 | $3,637.10 | $3,674.75 | $3,625.33 | $3,626.48 |
September 08 2025 | $3,586.82 | $3,646.60 | $3,579.67 | $3,635.84 |
September 07 2025 | $3,592.07 | $3,596.56 | $3,586.95 | $3,591.19 |
September 05 2025 | $3,547.00 | $3,600.33 | $3,540.05 | $3,586.81 |
September 04 2025 | $3,560.57 | $3,564.45 | $3,511.19 | $3,546.17 |
September 03 2025 | $3,535.69 | $3,578.80 | $3,526.26 | $3,559.43 |
September 02 2025 | $3,478.36 | $3,540.64 | $3,470.20 | $3,533.73 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
