The closing price for gold (XAU) this year is $4,182.29, yesterday. It is down 3.1% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2026 | $4,156.04 | $4,192.92 | $4,139.75 | $4,182.29 | 2,538,194 |
September 30 2026 | $4,185.05 | $4,219.24 | $4,147.74 | $4,155.93 | 2,599,461 |
September 29 2026 | $4,127.27 | $4,187.58 | $4,113.77 | $4,185.12 | 2,491,316 |
September 28 2026 | $4,260.51 | $4,261.05 | $4,111.09 | $4,127.10 | 2,855,004 |
September 27 2026 | $4,284.91 | $4,287.25 | $4,257.68 | $4,260.59 | 541,142 |
September 26 2026 | $4,286.14 | $4,286.15 | $4,284.91 | $4,284.91 | 83,852 |
September 25 2026 | $4,265.27 | $4,315.73 | $4,255.02 | $4,286.14 | 2,981,253 |
September 24 2026 | $4,288.76 | $4,303.08 | $4,244.55 | $4,265.41 | 3,261,896 |
September 23 2026 | $4,363.99 | $4,369.33 | $4,275.11 | $4,288.86 | 2,964,739 |
September 22 2026 | $4,368.91 | $4,375.66 | $4,291.71 | $4,364.00 | 2,578,558 |
September 21 2026 | $4,372.70 | $4,383.36 | $4,323.04 | $4,369.00 | 2,475,020 |
September 20 2026 | $4,380.92 | $4,382.21 | $4,369.00 | $4,372.62 | 528,258 |
September 19 2026 | $4,380.01 | $4,380.92 | $4,380.01 | $4,380.92 | 77,464 |
September 18 2026 | $4,346.32 | $4,399.65 | $4,334.29 | $4,380.92 | 47 |
September 17 2026 | $4,271.88 | $4,381.17 | $4,266.60 | $4,346.42 | 2,544,970 |
September 16 2026 | $4,283.56 | $4,367.10 | $4,235.65 | $4,271.91 | 2,753,243 |
September 15 2026 | $4,288.38 | $4,317.53 | $4,261.33 | $4,283.47 | 3,105,414 |
September 14 2026 | $4,332.91 | $4,355.28 | $4,253.91 | $4,288.41 | 2,638,549 |
September 13 2026 | $4,346.68 | $4,348.57 | $4,328.43 | $4,332.97 | 467,105 |
September 12 2026 | $4,348.39 | $4,348.39 | $4,346.68 | $4,346.68 | 80,277 |
September 11 2026 | $4,315.29 | $4,402.17 | $4,295.58 | $4,348.39 | 2,090,187 |
September 10 2026 | $4,394.17 | $4,433.87 | $4,311.42 | $4,315.24 | 2,131,677 |
September 09 2026 | $4,350.41 | $4,433.62 | $4,341.93 | $4,394.05 | 1,397,844 |
September 08 2026 | $4,423.07 | $4,442.93 | $4,347.81 | $4,350.40 | 1,853,192 |
September 07 2026 | $4,422.57 | $4,428.52 | $4,381.24 | $4,423.06 | 1,335,190 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.