The closing price for gold (XAU) since October 10, 2025 is $4,186.47, yesterday. It is up 4.9% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2025 | $4,194.74 | $4,198.86 | $4,184.82 | $4,186.47 | 43 |
December 08 2025 | $4,201.37 | $4,218.95 | $4,177.16 | $4,194.84 | 1,021,934 |
December 07 2025 | $4,198.49 | $4,207.65 | $4,192.88 | $4,201.34 | 26,170 |
December 05 2025 | $4,206.21 | $4,259.15 | $4,192.33 | $4,198.30 | 674,808 |
December 04 2025 | $4,207.26 | $4,219.08 | $4,175.35 | $4,206.20 | 1,352,200 |
December 03 2025 | $4,212.86 | $4,241.33 | $4,195.39 | $4,207.26 | 698,606 |
December 02 2025 | $4,227.60 | $4,230.45 | $4,163.99 | $4,212.86 | 1,449,603 |
December 01 2025 | $4,222.33 | $4,264.63 | $4,216.50 | $4,227.53 | 1,780,162 |
November 30 2025 | $4,215.05 | $4,230.88 | $4,206.73 | $4,222.78 | 34,151 |
November 28 2025 | $4,163.53 | $4,227.11 | $4,146.45 | $4,214.29 | 61 |
November 27 2025 | $4,165.00 | $4,167.44 | $4,142.72 | $4,163.52 | 73 |
November 26 2025 | $4,133.66 | $4,173.35 | $4,132.82 | $4,165.01 | 664,291 |
November 25 2025 | $4,143.90 | $4,159.04 | $4,110.37 | $4,133.50 | 700,849 |
November 24 2025 | $4,075.16 | $4,144.13 | $4,040.41 | $4,143.90 | 711,545 |
November 23 2025 | $4,065.01 | $4,077.44 | $4,065.01 | $4,075.15 | 31,970 |
November 22 2025 | $4,065.01 | $4,065.01 | $4,065.01 | $4,065.01 | 6,625 |
November 21 2025 | $4,079.02 | $4,100.87 | $4,022.95 | $4,065.01 | 2,761,984 |
November 20 2025 | $4,104.60 | $4,110.08 | $4,039.28 | $4,078.77 | 2,007,425 |
November 19 2025 | $4,076.83 | $4,132.78 | $4,056.01 | $4,104.63 | 731,911 |
November 18 2025 | $4,036.87 | $4,082.06 | $3,998.27 | $4,076.80 | 678,793 |
November 17 2025 | $4,096.58 | $4,101.90 | $4,007.06 | $4,036.87 | 1,550,510 |
November 16 2025 | $4,085.48 | $4,106.62 | $4,074.59 | $4,096.72 | 100,060 |
November 15 2025 | $4,089.53 | $4,092.08 | $4,075.29 | $4,080.43 | 61 |
November 14 2025 | $4,186.06 | $4,211.40 | $4,032.14 | $4,084.72 | 387 |
November 13 2025 | $4,191.05 | $4,245.06 | $4,145.31 | $4,186.04 | 129 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
