The closing price for gold (XAU) since January 6, 2025 is $4,440.61, yesterday. It is up 68.1% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 05 2026 | $4,372.53 | $4,460.05 | $4,370.43 | $4,440.61 | 710,676 |
January 04 2026 | $4,330.53 | $4,375.91 | $4,330.38 | $4,372.45 | 41,896 |
January 03 2026 | $4,330.54 | $4,330.55 | $4,330.50 | $4,330.52 | 8,493 |
January 02 2026 | $4,348.45 | $4,402.31 | $4,310.53 | $4,330.52 | 662,188 |
January 01 2026 | $4,315.12 | $4,351.09 | $4,314.93 | $4,348.35 | 42,161 |
December 31 2025 | $4,339.11 | $4,373.22 | $4,274.84 | $4,315.13 | 703,352 |
December 30 2025 | $4,345.70 | $4,403.99 | $4,324.87 | $4,339.13 | 736,638 |
December 29 2025 | $4,527.22 | $4,527.72 | $4,303.98 | $4,345.78 | 758,853 |
December 28 2025 | $4,532.63 | $4,549.68 | $4,524.43 | $4,527.04 | 44,089 |
December 27 2025 | $4,532.66 | $4,532.69 | $4,532.61 | $4,532.67 | 8,641 |
December 26 2025 | $4,495.36 | $4,550.07 | $4,492.41 | $4,532.68 | 26 |
December 25 2025 | $4,479.51 | $4,500.11 | $4,479.42 | $4,495.09 | 32,326 |
December 24 2025 | $4,503.38 | $4,525.67 | $4,449.01 | $4,479.48 | 585,011 |
December 23 2025 | $4,460.17 | $4,510.45 | $4,430.53 | $4,503.44 | 86 |
December 22 2025 | $4,355.40 | $4,461.67 | $4,355.40 | $4,460.22 | 955,513 |
December 21 2025 | $4,338.77 | $4,356.36 | $4,338.16 | $4,355.40 | 28,884 |
December 20 2025 | $4,338.77 | $4,338.77 | $4,338.77 | $4,338.77 | 6,792 |
December 19 2025 | $4,335.03 | $4,356.55 | $4,309.46 | $4,338.77 | 1,148,581 |
December 18 2025 | $4,339.05 | $4,374.36 | $4,309.65 | $4,334.91 | 1,125,866 |
December 17 2025 | $4,307.87 | $4,348.78 | $4,307.02 | $4,338.97 | 715,542 |
December 16 2025 | $4,304.30 | $4,335.02 | $4,272.26 | $4,307.90 | 711,743 |
December 15 2025 | $4,302.53 | $4,350.14 | $4,285.93 | $4,304.25 | 715,540 |
December 14 2025 | $4,299.82 | $4,308.21 | $4,294.96 | $4,302.46 | 33,004 |
December 12 2025 | $4,276.50 | $4,353.26 | $4,258.19 | $4,300.26 | 708,650 |
December 11 2025 | $4,232.52 | $4,285.83 | $4,204.49 | $4,276.47 | 1,066,896 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
