The closing price for gold (XAU) since October 13, 2024 is $4,035.09, yesterday. It is up 51.9% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 12 2025 | $4,016.68 | $4,060.06 | $3,989.08 | $4,035.09 | 232,837 |
October 11 2025 | $4,016.68 | $4,016.68 | $4,016.68 | $4,016.68 | 6,562 |
October 10 2025 | $3,989.90 | $4,021.90 | $3,947.58 | $4,016.68 | 1,726,634 |
October 09 2025 | $4,011.88 | $4,057.88 | $3,945.62 | $3,989.90 | 721,068 |
October 08 2025 | $3,994.42 | $4,059.20 | $3,985.00 | $4,012.03 | 677,494 |
October 07 2025 | $3,969.65 | $3,995.98 | $3,941.17 | $3,994.41 | 624,367 |
October 06 2025 | $3,909.58 | $3,976.26 | $3,899.33 | $3,969.61 | 664,234 |
October 05 2025 | $3,886.68 | $3,920.11 | $3,884.43 | $3,909.57 | 56,079 |
October 04 2025 | $3,885.25 | $3,900.72 | $3,842.52 | $3,893.47 | 169 |
October 03 2025 | $3,862.46 | $3,891.07 | $3,838.38 | $3,886.91 | 546,839 |
October 02 2025 | $3,863.53 | $3,897.17 | $3,819.48 | $3,862.54 | 134 |
October 01 2025 | $3,862.95 | $3,895.43 | $3,853.46 | $3,863.53 | 1,361,743 |
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 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
