The closing price for gold (XAU) in February 2026 was $5,277.96, on February 28. It was up 8.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2026 | $5,277.93 | $5,277.96 | $5,277.89 | $5,277.96 | 3,521 |
February 27 2026 | $5,184.68 | $5,281.19 | $5,166.96 | $5,279.08 | 54 |
February 26 2026 | $5,163.23 | $5,205.72 | $5,130.46 | $5,184.69 | 83 |
February 25 2026 | $5,146.79 | $5,217.69 | $5,137.02 | $5,163.21 | 38 |
February 24 2026 | $5,235.87 | $5,238.33 | $5,093.80 | $5,146.75 | 291 |
February 23 2026 | $5,165.32 | $5,249.42 | $5,122.70 | $5,236.03 | 709,141 |
February 22 2026 | $5,098.52 | $5,171.46 | $5,098.41 | $5,165.51 | 49,239 |
February 21 2026 | $5,098.56 | $5,098.60 | $5,098.49 | $5,098.57 | 15,112 |
February 20 2026 | $4,987.89 | $5,107.72 | $4,982.98 | $5,098.56 | 651,914 |
February 19 2026 | $4,976.14 | $5,022.30 | $4,960.71 | $4,987.72 | 650,870 |
February 18 2026 | $4,859.20 | $5,010.95 | $4,858.76 | $4,976.08 | 656,413 |
February 17 2026 | $4,989.86 | $4,991.56 | $4,841.22 | $4,859.13 | 317 |
February 16 2026 | $5,020.20 | $5,031.21 | $4,966.41 | $4,989.87 | 567,558 |
February 15 2026 | $5,043.13 | $5,046.08 | $5,012.05 | $5,020.27 | 46,531 |
February 14 2026 | $5,043.16 | $5,043.18 | $5,043.10 | $5,043.12 | 6,839 |
February 13 2026 | $4,920.21 | $5,046.28 | $4,913.78 | $5,042.51 | 33 |
February 12 2026 | $5,061.25 | $5,083.84 | $4,878.83 | $4,920.17 | 380 |
February 11 2026 | $5,042.13 | $5,119.26 | $5,019.02 | $5,061.23 | 65 |
February 10 2026 | $5,031.85 | $5,078.69 | $4,999.27 | $5,042.08 | 84 |
February 09 2026 | $4,985.98 | $5,085.82 | $4,970.29 | $5,032.18 | 688,871 |
February 08 2026 | $5,003.61 | $5,020.77 | $4,967.10 | $4,969.58 | 4,726 |
February 07 2026 | $4,959.07 | $4,959.10 | $4,959.03 | $4,959.09 | 4,569 |
February 06 2026 | $4,703.94 | $4,971.41 | $4,656.07 | $4,959.08 | 746,575 |
February 05 2026 | $5,012.48 | $5,020.56 | $4,703.61 | $4,704.02 | 848,565 |
February 04 2026 | $4,947.28 | $5,091.81 | $4,856.35 | $5,012.59 | 768,370 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.