The closing price for gold (XAU) between 2023 and 2025 was $4,315.13, on December 31. It was up 136% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $4,527.22 | $4,527.72 | $4,274.84 | $4,315.13 | 2,198,843 |
Week of December 22 2025 | $4,355.40 | $4,549.94 | $4,355.40 | $4,527.04 | 3,255,805 |
Week of December 15 2025 | $4,302.53 | $4,374.36 | $4,272.26 | $4,355.40 | 4,452,948 |
Week of December 08 2025 | $4,197.38 | $4,352.67 | $4,171.41 | $4,302.46 | 33,817 |
Week of December 01 2025 | $4,216.34 | $4,265.38 | $4,167.30 | $4,197.35 | 864 |
Week of November 24 2025 | $4,065.89 | $4,231.27 | $4,040.60 | $4,216.34 | 939 |
Week of November 17 2025 | $4,080.46 | $4,132.43 | $3,999.63 | $4,065.94 | 1,189 |
Week of November 10 2025 | $3,997.16 | $4,244.30 | $3,994.22 | $4,080.50 | 1,508 |
Week of November 03 2025 | $3,997.44 | $4,024.93 | $3,918.00 | $4,011.92 | 991 |
Week of October 27 2025 | $4,098.77 | $4,099.51 | $3,900.00 | $3,979.57 | 1,522 |
Week of October 20 2025 | $4,231.00 | $4,401.66 | $4,020.00 | $4,064.71 | 2,150 |
Week of October 13 2025 | $4,002.99 | $4,530.00 | $4,002.63 | $4,237.98 | 2,129 |
Week of October 06 2025 | $3,891.88 | $4,079.48 | $3,600.00 | $4,035.18 | 2,257 |
Week of September 29 2025 | $3,770.00 | $3,920.83 | $3,768.57 | $3,909.60 | 1,104 |
Week of September 22 2025 | $3,689.63 | $3,800.00 | $3,686.83 | $3,766.94 | 971 |
Week of September 15 2025 | $3,652.38 | $3,712.69 | $3,635.07 | $3,686.38 | 764 |
Week of September 08 2025 | $3,609.59 | $3,681.70 | $3,588.12 | $3,638.26 | 726 |
Week of September 01 2025 | $3,467.33 | $3,611.68 | $3,451.13 | $3,591.19 | 928 |
Week of August 25 2025 | $3,358.02 | $3,466.73 | $3,336.00 | $3,447.99 | 713 |
Week of August 18 2025 | $3,330.09 | $3,380.00 | $3,301.77 | $3,369.16 | 773 |
Week of August 11 2025 | $3,386.51 | $3,391.70 | $3,323.63 | $3,327.14 | 596 |
Week of August 04 2025 | $3,368.63 | $3,401.52 | $3,348.80 | $3,391.57 | 608 |
Week of July 28 2025 | $3,348.18 | $3,369.98 | $3,283.00 | $3,362.13 | 822 |
Week of July 21 2025 | $3,345.00 | $3,437.79 | $3,323.98 | $3,333.68 | 867 |
Week of July 14 2025 | $3,356.92 | $3,377.19 | $3,303.71 | $3,347.30 | 892 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.