The closing price for gold (XAU) since October 9, 2024 is $4,011.85, yesterday. It is up 53.1% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2025 | $3,994.42 | $4,059.37 | $3,984.64 | $4,011.85 | 44 |
October 07 2025 | $3,969.65 | $3,995.98 | $3,941.17 | $3,994.41 | 624,367 |
October 06 2025 | $3,909.57 | $3,909.72 | $3,902.65 | $3,905.27 | — |
October 05 2025 | $3,889.33 | $3,920.32 | $3,884.49 | $3,909.57 | — |
October 03 2025 | $3,857.92 | $3,891.85 | $3,838.05 | $3,886.83 | — |
October 02 2025 | $3,866.66 | $3,897.20 | $3,819.51 | $3,856.53 | — |
October 01 2025 | $3,858.84 | $3,895.45 | $3,853.44 | $3,865.80 | — |
September 30 2025 | $3,833.84 | $3,871.87 | $3,793.18 | $3,858.51 | — |
September 29 2025 | $3,758.59 | $3,834.58 | $3,757.62 | $3,833.93 | — |
September 28 2025 | $3,764.63 | $3,772.53 | $3,763.54 | $3,766.94 | — |
September 26 2025 | $3,748.18 | $3,783.88 | $3,734.58 | $3,760.24 | — |
September 25 2025 | $3,736.67 | $3,761.66 | $3,722.04 | $3,749.37 | — |
September 24 2025 | $3,765.78 | $3,779.54 | $3,717.30 | $3,736.29 | — |
September 23 2025 | $3,746.47 | $3,791.11 | $3,736.73 | $3,764.19 | — |
September 22 2025 | $3,686.80 | $3,749.25 | $3,683.62 | $3,746.47 | — |
September 21 2025 | $3,687.53 | $3,692.17 | $3,683.62 | $3,686.38 | — |
September 19 2025 | $3,645.04 | $3,686.33 | $3,632.28 | $3,684.98 | — |
September 18 2025 | $3,659.40 | $3,673.18 | $3,627.89 | $3,644.36 | — |
September 17 2025 | $3,691.80 | $3,707.70 | $3,645.44 | $3,660.04 | — |
September 16 2025 | $3,678.84 | $3,703.23 | $3,674.66 | $3,689.80 | — |
September 15 2025 | $3,644.40 | $3,685.65 | $3,626.60 | $3,679.13 | — |
September 14 2025 | $3,644.79 | $3,646.19 | $3,636.92 | $3,638.26 | — |
September 12 2025 | $3,635.01 | $3,656.86 | $3,630.48 | $3,643.13 | — |
September 11 2025 | $3,642.60 | $3,649.27 | $3,614.01 | $3,634.09 | — |
September 10 2025 | $3,629.05 | $3,657.77 | $3,619.58 | $3,640.74 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
