The closing price for gold (XAU) this year is $4,104.66, yesterday. It is up 56.3% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 19 2025 | $4,076.82 | $4,132.89 | $4,055.57 | $4,104.66 | 72 |
November 18 2025 | $4,036.87 | $4,082.06 | $3,998.27 | $4,076.80 | 678,793 |
November 17 2025 | $4,080.46 | $4,106.24 | $4,011.05 | $4,012.12 | 251 |
November 16 2025 | $4,085.48 | $4,106.62 | $4,074.59 | $4,096.72 | 100,060 |
November 14 2025 | $4,186.13 | $4,211.19 | $4,032.68 | $4,085.14 | 789,269 |
November 13 2025 | $4,191.31 | $4,245.14 | $4,146.02 | $4,186.09 | 2,917,067 |
November 12 2025 | $4,142.69 | $4,211.63 | $4,099.19 | $4,191.21 | 776,270 |
November 11 2025 | $4,120.02 | $4,148.94 | $4,097.49 | $4,142.66 | 683,769 |
November 10 2025 | $4,011.89 | $4,122.55 | $4,011.36 | $4,119.99 | 678,123 |
November 09 2025 | $4,001.26 | $4,012.12 | $3,998.06 | $4,011.89 | 29,719 |
November 07 2025 | $3,989.17 | $4,027.49 | $3,984.16 | $4,001.56 | 32 |
November 06 2025 | $3,973.68 | $4,019.64 | $3,964.64 | $3,989.27 | 42 |
November 05 2025 | $3,934.82 | $3,990.56 | $3,929.51 | $3,973.66 | 33 |
November 04 2025 | $3,997.51 | $4,000.85 | $3,928.97 | $3,934.81 | 191 |
November 03 2025 | $3,979.43 | $4,030.69 | $3,962.39 | $3,997.40 | 62 |
November 02 2025 | $3,987.50 | $3,999.22 | $3,977.95 | $3,979.57 | 43 |
November 01 2025 | $4,002.81 | $4,002.81 | $4,002.81 | $4,002.81 | 6,708 |
October 31 2025 | $4,036.87 | $4,039.56 | $3,972.61 | $4,001.82 | 179 |
October 30 2025 | $3,952.80 | $4,046.14 | $3,915.31 | $4,036.86 | 114 |
October 29 2025 | $3,964.88 | $4,030.32 | $3,916.37 | $3,952.89 | 142 |
October 28 2025 | $3,998.48 | $4,019.85 | $3,886.73 | $3,964.89 | 299 |
October 27 2025 | $4,064.66 | $4,097.94 | $3,971.56 | $3,998.56 | 249 |
October 26 2025 | $4,063.07 | $4,109.24 | $4,061.99 | $4,064.71 | 22 |
October 24 2025 | $4,121.81 | $4,144.36 | $4,044.17 | $4,113.08 | 208 |
October 23 2025 | $4,087.56 | $4,154.72 | $4,065.93 | $4,121.79 | 72 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
