The average closing price for gold (XAU) between 2002 and 2025 is $1,294.98. It is up 1,327.5% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $4,002.81 | $4,002.81 | $3,978.08 | $3,980.65 | 37,677 |
October 2025 | $3,862.95 | $4,381.65 | $3,819.48 | $4,002.81 | 11,148,629 |
September 2025 | $3,448.00 | $3,871.87 | $3,436.80 | $3,858.51 | — |
August 2025 | $3,290.83 | $3,454.08 | $3,281.55 | $3,447.99 | — |
July 2025 | $3,302.87 | $3,439.09 | $3,268.15 | $3,290.32 | — |
June 2025 | $3,303.24 | $3,451.62 | $3,247.50 | $3,303.69 | — |
May 2025 | $3,288.55 | $3,438.59 | $3,120.52 | $3,289.40 | — |
April 2025 | $3,123.36 | $3,500.33 | $2,956.60 | $3,288.59 | 242,644 |
March 2025 | $2,856.71 | $3,128.29 | $2,855.63 | $3,123.05 | — |
February 2025 | $2,801.40 | $2,956.37 | $2,771.69 | $2,858.60 | — |
January 2025 | $2,626.61 | $2,817.57 | $2,614.60 | $2,801.00 | 1,334,542 |
December 2024 | $2,653.82 | $2,726.31 | $2,583.49 | $2,623.81 | 121,322 |
November 2024 | $2,742.50 | $2,762.29 | $2,536.91 | $2,653.55 | — |
October 2024 | $2,635.41 | $2,790.41 | $2,604.15 | $2,743.80 | — |
September 2024 | $2,502.74 | $2,685.96 | $2,471.95 | $2,634.49 | — |
August 2024 | $2,448.11 | $2,532.05 | $2,364.40 | $2,503.03 | — |
July 2024 | $2,326.46 | $2,483.78 | $2,318.55 | $2,448.10 | — |
June 2024 | $2,329.62 | $2,387.85 | $2,286.77 | $2,325.71 | — |
May 2024 | $2,285.91 | $2,450.13 | $2,277.47 | $2,326.97 | — |
April 2024 | $2,239.60 | $2,431.53 | $2,228.54 | $2,285.57 | — |
March 2024 | $2,043.44 | $2,235.90 | $2,038.55 | $2,232.38 | — |
February 2024 | $2,037.60 | $2,065.42 | $1,984.30 | $2,043.24 | — |
January 2024 | $2,064.24 | $2,079.02 | $2,001.91 | $2,037.19 | — |
December 2023 | $2,034.50 | $2,135.90 | $1,973.09 | $2,062.59 | — |
November 2023 | $1,983.01 | $2,052.10 | $1,931.73 | $2,035.75 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
