The closing price for gold (XAU) since February 28, 2023 is $3,335.61, yesterday. It is up 83.5% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 11 2025 | $3,398.50 | $3,405.10 | $3,329.85 | $3,335.61 | — |
Week of August 04 2025 | $3,365.10 | $3,408.83 | $3,345.00 | $3,391.57 | — |
Week of July 28 2025 | $3,335.00 | $3,364.41 | $3,268.15 | $3,362.13 | — |
Week of July 21 2025 | $3,348.62 | $3,439.09 | $3,323.98 | $3,333.68 | — |
Week of July 14 2025 | $3,355.91 | $3,377.50 | $3,309.90 | $3,349.14 | — |
Week of July 07 2025 | $3,335.95 | $3,374.07 | $3,282.80 | $3,367.76 | — |
Week of June 30 2025 | $3,272.65 | $3,365.81 | $3,247.86 | $3,328.98 | — |
Week of June 23 2025 | $3,367.17 | $3,399.25 | $3,247.50 | $3,263.94 | — |
Week of June 16 2025 | $3,431.54 | $3,451.62 | $3,340.38 | $3,372.81 | — |
Week of June 09 2025 | $3,311.51 | $3,451.27 | $3,293.70 | $3,444.26 | — |
Week of June 02 2025 | $3,289.80 | $3,403.55 | $3,289.41 | $3,318.10 | — |
Week of May 26 2025 | $3,354.30 | $3,357.03 | $3,245.55 | $3,310.29 | — |
Week of May 19 2025 | $3,214.60 | $3,366.39 | $3,204.40 | $3,342.83 | — |
Week of May 12 2025 | $3,324.98 | $3,325.42 | $3,120.52 | $3,234.80 | — |
Week of May 05 2025 | $3,240.00 | $3,438.59 | $3,237.81 | $3,287.85 | — |
Week of April 28 2025 | $3,328.40 | $3,353.33 | $3,202.09 | $3,240.88 | — |
Week of April 21 2025 | $3,334.41 | $3,500.33 | $3,260.50 | $3,319.45 | — |
Week of April 14 2025 | $3,237.35 | $3,358.00 | $3,193.41 | $3,327.54 | 242,644 |
Week of April 07 2025 | $3,038.02 | $3,245.69 | $2,956.60 | $3,236.21 | — |
Week of March 31 2025 | $3,086.54 | $3,168.04 | $3,015.64 | $3,037.36 | — |
Week of March 24 2025 | $3,023.03 | $3,086.93 | $3,002.34 | $3,084.03 | — |
Week of March 17 2025 | $2,985.80 | $3,057.51 | $2,982.13 | $3,023.63 | — |
Week of March 10 2025 | $2,912.17 | $3,005.08 | $2,880.30 | $2,984.42 | — |
Week of March 03 2025 | $2,856.71 | $2,930.56 | $2,855.63 | $2,910.79 | — |
Week of February 24 2025 | $2,936.41 | $2,956.37 | $2,832.63 | $2,858.60 | — |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
