The highest closing price for gold (XAU) last month was $4,365.83, on October 16. It was up 3.6% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $4,036.87 | $4,039.56 | $3,972.61 | $4,001.82 | 179 |
October 30 2025 | $3,952.80 | $4,046.14 | $3,915.31 | $4,036.86 | 114 |
October 29 2025 | $3,964.88 | $4,030.32 | $3,916.37 | $3,952.89 | 142 |
October 28 2025 | $3,998.48 | $4,019.85 | $3,886.73 | $3,964.89 | 299 |
October 27 2025 | $4,064.66 | $4,097.94 | $3,971.56 | $3,998.56 | 249 |
October 26 2025 | $4,063.07 | $4,109.24 | $4,061.99 | $4,064.71 | 22 |
October 24 2025 | $4,121.81 | $4,144.36 | $4,044.17 | $4,113.08 | 208 |
October 23 2025 | $4,087.56 | $4,154.72 | $4,065.93 | $4,121.79 | 72 |
October 22 2025 | $4,093.22 | $4,161.35 | $4,004.45 | $4,087.73 | 236 |
October 21 2025 | $4,360.43 | $4,372.36 | $4,080.83 | $4,093.17 | 661 |
October 20 2025 | $4,237.91 | $4,381.65 | $4,219.11 | $4,360.45 | 64 |
October 19 2025 | $4,253.19 | $4,274.83 | $4,233.66 | $4,237.98 | 65 |
October 18 2025 | $4,253.98 | $4,253.98 | $4,253.98 | $4,253.98 | 6,674 |
October 17 2025 | $4,365.85 | $4,378.80 | $4,186.24 | $4,250.97 | 431 |
October 16 2025 | $4,209.56 | $4,379.92 | $4,203.73 | $4,365.83 | 33 |
October 15 2025 | $4,161.64 | $4,218.16 | $4,153.91 | $4,209.55 | 38 |
October 14 2025 | $4,128.10 | $4,179.71 | $4,090.52 | $4,161.69 | 111 |
October 13 2025 | $4,035.32 | $4,132.10 | $4,024.53 | $4,128.09 | 46 |
October 12 2025 | $4,003.50 | $4,060.35 | $3,986.98 | $4,035.18 | 61 |
October 11 2025 | $4,016.68 | $4,016.68 | $4,016.68 | $4,016.68 | 6,562 |
October 10 2025 | $3,989.91 | $4,022.97 | $3,947.09 | $4,010.70 | 127 |
October 09 2025 | $4,011.73 | $4,058.03 | $3,945.02 | $3,989.99 | 186 |
October 08 2025 | $3,994.42 | $4,059.37 | $3,984.64 | $4,011.85 | 44 |
October 07 2025 | $3,969.69 | $3,996.00 | $3,940.94 | $3,994.43 | 92 |
October 06 2025 | $3,909.59 | $3,976.32 | $3,899.12 | $3,969.61 | 46 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
