XAU/USD has returned 9.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $4,686.82 | $4,750.75 | $4,678.20 | $4,714.89 | — |
May 07 2026 | $4,698.86 | $4,764.85 | $4,685.39 | $4,691.12 | — |
May 06 2026 | $4,569.01 | $4,723.55 | $4,546.22 | $4,698.99 | — |
May 05 2026 | $4,523.91 | $4,594.25 | $4,513.27 | $4,594.22 | — |
May 04 2026 | $4,623.02 | $4,631.43 | $4,500.85 | $4,519.12 | — |
May 03 2026 | $4,633.00 | $4,637.94 | $4,611.30 | $4,614.02 | 66 |
May 02 2026 | $4,613.18 | $4,613.27 | $4,613.18 | $4,613.25 | 451,457 |
May 01 2026 | $4,626.78 | $4,659.59 | $4,560.67 | $4,613.18 | 1,401,383 |
April 30 2026 | $4,561.57 | $4,645.64 | $4,541.46 | $4,627.02 | 1,378,851 |
April 29 2026 | $4,595.68 | $4,609.84 | $4,510.96 | $4,561.27 | 1,183,200 |
April 28 2026 | $4,692.54 | $4,701.06 | $4,555.33 | $4,595.57 | 1,107,312 |
April 27 2026 | $4,680.33 | $4,729.77 | $4,667.66 | $4,692.95 | 1,086,076 |
April 26 2026 | $4,708.52 | $4,709.12 | $4,675.30 | $4,680.47 | 434,851 |
April 25 2026 | $4,708.54 | $4,708.54 | $4,708.50 | $4,708.54 | 169,627 |
April 24 2026 | $4,695.55 | $4,740.36 | $4,657.85 | $4,708.56 | 100 |
April 23 2026 | $4,728.00 | $4,753.96 | $4,664.43 | $4,695.46 | 154 |
April 22 2026 | $4,738.30 | $4,772.49 | $4,723.63 | $4,727.99 | 50 |
April 21 2026 | $4,821.85 | $4,830.96 | $4,668.74 | $4,738.21 | 337 |
April 20 2026 | $4,754.93 | $4,832.93 | $4,746.34 | $4,821.56 | 1,502,381 |
April 19 2026 | $4,832.80 | $4,835.57 | $4,738.60 | $4,754.44 | 444,135 |
April 18 2026 | $4,833.95 | $4,834.00 | $4,831.61 | $4,831.61 | 122,799 |
April 17 2026 | $4,791.81 | $4,890.44 | $4,767.74 | $4,833.08 | 70 |
April 16 2026 | $4,823.51 | $4,838.21 | $4,774.74 | $4,792.96 | 1,754,850 |
April 15 2026 | $4,837.64 | $4,871.10 | $4,787.98 | $4,823.55 | 1,901,430 |
April 14 2026 | $4,758.05 | $4,850.52 | $4,752.56 | $4,838.05 | 1,910,842 |