The closing price for gold (XAU) this year is $4,986.25, yesterday. It is up 15.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 19 2026 | $4,976.20 | $4,986.98 | $4,960.57 | $4,986.25 | 51 |
February 18 2026 | $4,859.20 | $5,010.95 | $4,858.76 | $4,976.08 | 656,413 |
February 17 2026 | $4,989.86 | $4,991.41 | $4,842.63 | $4,859.31 | 711,030 |
February 16 2026 | $5,020.20 | $5,031.21 | $4,966.41 | $4,989.87 | 567,558 |
February 15 2026 | $5,043.13 | $5,046.08 | $5,012.05 | $5,020.27 | 46,531 |
February 14 2026 | $5,043.16 | $5,043.18 | $5,043.10 | $5,043.12 | 6,839 |
February 13 2026 | $4,920.08 | $5,045.99 | $4,913.89 | $5,043.10 | 687,829 |
February 12 2026 | $5,061.45 | $5,083.66 | $4,880.07 | $4,919.96 | 725,179 |
February 11 2026 | $5,042.08 | $5,118.39 | $5,020.44 | $5,061.67 | 725,269 |
February 10 2026 | $5,032.02 | $5,078.16 | $5,000.43 | $5,042.03 | 737,696 |
February 09 2026 | $4,985.98 | $5,085.82 | $4,970.29 | $5,032.18 | 688,871 |
February 08 2026 | $5,003.61 | $5,020.77 | $4,967.10 | $4,969.58 | 4,726 |
February 07 2026 | $4,959.07 | $4,959.10 | $4,959.03 | $4,959.09 | 4,569 |
February 06 2026 | $4,703.94 | $4,971.41 | $4,656.07 | $4,959.08 | 746,575 |
February 05 2026 | $5,012.48 | $5,020.56 | $4,703.61 | $4,704.02 | 848,565 |
February 04 2026 | $4,947.28 | $5,091.81 | $4,856.35 | $5,012.59 | 768,370 |
February 03 2026 | $4,774.16 | $4,993.55 | $4,746.67 | $4,947.31 | 1,404,424 |
February 02 2026 | $4,741.18 | $4,884.72 | $4,403.75 | $4,773.97 | 927,041 |
February 01 2026 | $4,865.37 | $4,878.81 | $4,699.90 | $4,740.52 | 56,291 |
January 31 2026 | $4,865.41 | $4,865.46 | $4,865.33 | $4,865.37 | 14,944 |
January 30 2026 | $5,438.65 | $5,450.66 | $4,688.14 | $4,865.37 | 891,568 |
January 29 2026 | $5,513.37 | $5,595.07 | $5,106.21 | $5,438.77 | 849,762 |
January 28 2026 | $5,172.36 | $5,595.62 | $5,157.73 | $5,513.20 | 802,546 |
January 27 2026 | $5,043.58 | $5,190.37 | $5,014.12 | $5,172.31 | 784,019 |
January 26 2026 | $5,039.95 | $5,110.28 | $4,990.70 | $5,043.58 | 768,283 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
