The closing price for gold (XAU) last month was $4,622.59, on April 30. It was down 1.6% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $4,541.53 | $4,647.51 | $4,539.39 | $4,622.59 | — |
April 29 2026 | $4,595.52 | $4,610.39 | $4,509.96 | $4,544.12 | — |
April 28 2026 | $4,682.12 | $4,701.82 | $4,554.63 | $4,595.51 | — |
April 27 2026 | $4,699.05 | $4,730.18 | $4,666.96 | $4,682.10 | — |
April 26 2026 | $4,699.11 | $4,703.50 | $4,675.02 | $4,680.08 | — |
April 25 2026 | $4,708.54 | $4,708.54 | $4,708.50 | $4,708.54 | 169,627 |
April 24 2026 | $4,693.89 | $4,740.58 | $4,657.64 | $4,709.25 | — |
April 23 2026 | $4,738.79 | $4,754.40 | $4,664.33 | $4,693.88 | — |
April 22 2026 | $4,721.80 | $4,772.59 | $4,708.34 | $4,738.78 | — |
April 21 2026 | $4,820.25 | $4,833.34 | $4,667.96 | $4,712.85 | — |
April 20 2026 | $4,792.93 | $4,828.07 | $4,736.74 | $4,820.83 | — |
April 19 2026 | $4,832.80 | $4,835.57 | $4,738.60 | $4,754.44 | 444,135 |
April 18 2026 | $4,833.95 | $4,834.00 | $4,831.61 | $4,831.61 | 122,799 |
April 17 2026 | $4,792.42 | $4,889.70 | $4,767.47 | $4,830.43 | — |
April 16 2026 | $4,791.83 | $4,840.28 | $4,773.26 | $4,788.58 | — |
April 15 2026 | $4,841.06 | $4,871.78 | $4,786.37 | $4,791.14 | — |
April 14 2026 | $4,743.06 | $4,846.97 | $4,741.01 | $4,841.14 | — |
April 13 2026 | $4,686.91 | $4,750.39 | $4,644.20 | $4,741.69 | — |
April 12 2026 | $4,750.45 | $4,753.46 | $4,645.37 | $4,669.32 | 440,224 |
April 11 2026 | $4,750.37 | $4,750.51 | $4,750.37 | $4,750.45 | 433,079 |
April 10 2026 | $4,765.77 | $4,795.42 | $4,731.04 | $4,748.18 | — |
April 09 2026 | $4,715.07 | $4,801.09 | $4,698.89 | $4,763.82 | 1,946,072 |
April 08 2026 | $4,833.55 | $4,857.86 | $4,699.68 | $4,715.89 | 296 |
April 07 2026 | $4,658.93 | $4,836.29 | $4,607.61 | $4,833.52 | 130 |
April 06 2026 | $4,610.88 | $4,705.60 | $4,602.41 | $4,658.83 | 1,514,323 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.