Gold (oz) XAU
COMEX
$4,193.70+7.00 (+0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,193.90 | +0.17% | $4,190.10 | $4,222.80 | $4,169.40 | 33.35K |
| 2026-09-30 | $4,186.70 | +0.17% | $4,216.20 | $4,251.10 | $4,178.20 | 149.75K |
| 2026-09-29 | $4,179.70 | +0.27% | $4,150.10 | $4,218.10 | $4,145.20 | 149.75K |
| 2026-09-28 | $4,168.40 | -3.54% | $4,315.00 | $4,315.60 | $4,143.10 |
| 229.03K |
| 2026-09-25 | $4,321.20 | +0.54% | $4,309.50 | $4,351.60 | $4,289.20 | 164.81K |
| 2026-09-24 | $4,298.00 | -0.47% | $4,324.40 | $4,338.00 | $4,278.30 | 164.81K |
| 2026-09-23 | $4,318.40 | -1.33% | $4,394.70 | $4,407.50 | $4,310.70 | 143.87K |
| 2026-09-22 | $4,376.40 | -0.17% | $4,382.50 | $4,414.10 | $4,327.60 | 178.13K |
| 2026-09-21 | $4,383.90 | -0.93% | $4,413.00 | $4,422.10 | $4,360.30 | 138.20K |
| 2026-09-18 | $4,424.90 | +0.57% | $4,381.60 | $4,439.80 | $4,372.20 | 142.92K |
| 2026-09-17 | $4,399.70 | +0.28% | $4,301.40 | $4,423.30 | $4,294.50 | 169.19K |
| 2026-09-16 | $4,387.50 | +1.26% | $4,333.50 | $4,413.10 | $4,273.30 | 249.08K |
| 2026-09-15 | $4,332.80 | -0.44% | $4,340.30 | $4,358.20 | $4,301.60 | 146.02K |
| 2026-09-14 | $4,351.90 | -1.29% | $4,375.00 | $4,396.80 | $4,293.00 | 164.50K |
| 2026-09-11 | $4,408.90 | +0.04% | $4,359.40 | $4,444.90 | $4,333.00 | 187.98K |
| 2026-09-10 | $4,407.30 | -1.20% | $4,448.00 | $4,479.90 | $4,354.70 | 201.30K |
| 2026-09-09 | $4,460.70 | +0.49% | $4,399.00 | $4,479.00 | $4,384.10 | 164.39K |
| 2026-09-08 | $4,439.00 | -0.84% | $4,466.50 | $4,488.80 | $4,381.00 | 217.16K |
| 2026-09-04 | $4,476.60 | -1.39% | $4,522.00 | $4,537.80 | $4,412.00 | 189.66K |
| 2026-09-03 | $4,539.90 | +2.84% | $4,436.40 | $4,558.50 | $4,426.70 | 209.17K |
| 2026-09-02 | $4,414.60 | +0.41% | $4,377.20 | $4,444.40 | $4,329.20 | 187.57K |
| 2026-09-01 | $4,396.40 | -1.90% | $4,498.70 | $4,510.50 | $4,369.70 | 198.56K |
| 2026-08-31 | $4,481.50 | -1.07% | $4,483.20 | $4,521.50 | $4,445.60 | 152.22K |
| 2026-08-28 | $4,529.90 | -2.88% | $4,656.00 | $4,688.00 | $4,495.00 | 274.60K |
| 2026-08-27 | $4,664.00 | +0.23% | $4,650.00 | $4,697.70 | $4,616.00 | 140.30K |
| 2026-08-26 | $4,653.30 | -0.88% | $4,715.70 | $4,730.90 | $4,638.20 | 151.46K |
| 2026-08-25 | $4,694.50 | -0.07% | $4,710.10 | $4,755.00 | $4,659.50 | 176.78K |
| 2026-08-24 | $4,697.80 | +0.37% | $4,673.40 | $4,738.50 | $4,651.80 | 206.80K |
| 2026-08-21 | $4,680.60 | +2.39% | $4,577.00 | $4,690.40 | $4,565.50 | 195.57K |
| 2026-08-20 | $4,571.40 | +0.57% | $4,580.00 | $4,597.10 | $4,506.00 | 186.48K |
| 2026-08-19 | $4,545.30 | +2.82% | $4,391.40 | $4,582.80 | $4,378.00 | 250.48K |
| 2026-08-18 | $4,420.60 | -1.19% | $4,473.40 | $4,493.10 | $4,383.30 | 131.15K |
| 2026-08-17 | $4,473.70 | +0.82% | $4,440.00 | $4,486.50 | $4,422.30 | 121.05K |
| 2026-08-14 | $4,437.30 | +0.38% | $4,408.20 | $4,454.60 | $4,365.50 | 126.96K |
| 2026-08-13 | $4,420.40 | -1.05% | $4,468.80 | $4,509.10 | $4,400.00 | 139.22K |
| 2026-08-12 | $4,467.50 | +0.59% | $4,430.00 | $4,502.70 | $4,421.40 | 153.09K |
| 2026-08-11 | $4,441.10 | +0.48% | $4,446.90 | $4,495.00 | $4,415.70 | 138.13K |
| 2026-08-10 | $4,419.70 | +0.45% | $4,400.00 | $4,453.80 | $4,373.90 | 118.61K |
| 2026-08-07 | $4,399.70 | +2.33% | $4,298.30 | $4,432.30 | $4,288.00 | 190.64K |
| 2026-08-06 | $4,299.60 | -0.13% | $4,307.00 | $4,363.70 | $4,281.20 | 167.62K |
| 2026-08-05 | $4,305.20 | +3.67% | $4,133.80 | $4,328.20 | $4,121.60 | 211.90K |
| 2026-08-04 | $4,152.60 | +1.52% | $4,109.60 | $4,163.80 | $4,098.20 | 118.83K |
| 2026-08-03 | $4,090.50 | -0.40% | $4,135.20 | $4,145.50 | $4,074.00 | 93.29K |
| 2026-07-31 | $4,107.00 | +0.17% | $4,163.90 | $4,170.70 | $4,076.40 | 110.63K |
| 2026-07-30 | $4,100.10 | +1.58% | $4,060.70 | $4,118.50 | $4,028.50 | 149.37K |
| 2026-07-29 | $4,036.30 | -0.06% | $4,020.90 | $4,115.20 | $3,993.80 | 89.66K |
| 2026-07-28 | $4,038.70 | -0.94% | $4,083.00 | $4,085.70 | $4,011.10 | 167.76K |
| 2026-07-27 | $4,077.00 | +0.15% | $4,097.50 | $4,119.30 | $4,067.10 | 135.09K |
| 2026-07-24 | $4,070.80 | +0.51% | $4,053.40 | $4,085.20 | $4,024.00 | 120.07K |
| 2026-07-23 | $4,050.20 | -2.45% | $4,126.00 | $4,144.00 | $4,042.50 | 159.89K |
| 2026-07-22 | $4,151.90 | +1.85% | $4,084.70 | $4,171.40 | $4,081.00 | 132.78K |
| 2026-07-21 | $4,076.40 | +1.51% | $4,013.40 | $4,092.50 | $4,003.30 | 119.96K |
| 2026-07-20 | $4,015.90 | -0.07% | $4,005.60 | $4,046.00 | $3,986.50 | 102.85K |
| 2026-07-17 | $4,018.80 | +0.67% | $3,980.10 | $4,028.90 | $3,963.00 | 112.28K |
| 2026-07-16 | $3,992.10 | -1.47% | $4,068.90 | $4,071.90 | $3,973.40 | 125.06K |
| 2026-07-15 | $4,051.80 | -0.44% | $4,059.80 | $4,089.10 | $4,023.30 | 113.03K |
| 2026-07-14 | $4,069.70 | +1.60% | $4,005.90 | $4,112.50 | $3,990.40 | 151.12K |
| 2026-07-13 | $4,005.70 | -2.63% | $4,106.60 | $4,111.60 | $3,992.90 | 154.81K |
| 2026-07-10 | $4,113.70 | -0.65% | $4,135.40 | $4,144.60 | $4,081.70 | 98.75K |
| 2026-07-09 | $4,140.80 | +1.43% | $4,087.60 | $4,148.40 | $4,063.40 | 125.06K |
| 2026-07-08 | $4,082.40 | -1.80% | $4,106.50 | $4,144.70 | $4,032.50 | 170.83K |
| 2026-07-07 | $4,157.40 | -0.24% | $4,176.40 | $4,192.40 | $4,102.70 | 110.33K |
| 2026-07-06 | $4,167.50 | +1.01% | $4,187.50 | $4,215.50 | $4,140.60 | 147.56K |
| 2026-07-02 | $4,125.70 | +1.06% | $4,049.20 | $4,157.10 | $4,042.80 | 0 |
| 2026-07-01 | $4,082.40 | +1.09% | $4,025.00 | $4,131.00 | $3,973.00 | 146.95K |
| 2026-06-30 | $4,038.50 | -0.01% | $4,032.50 | $4,078.10 | $3,955.40 | 125.41K |
| 2026-06-29 | $4,038.90 | -1.40% | $4,101.10 | $4,102.90 | $4,012.00 | 107.42K |
| 2026-06-26 | $4,096.30 | +1.20% | $4,044.40 | $4,111.50 | $3,998.10 | 118.97K |
| 2026-06-25 | $4,047.60 | +0.97% | $4,019.00 | $4,060.00 | $3,976.30 | 147.35K |
| 2026-06-24 | $4,008.80 | -3.39% | $4,130.00 | $4,132.40 | $3,975.70 | 189.39K |
| 2026-06-23 | $4,149.40 | -1.27% | $4,210.80 | $4,216.00 | $4,108.20 | 118.50K |
| 2026-06-22 | $4,202.70 | -1.02% | $4,163.90 | $4,238.10 | $4,151.40 | 177.66K |
| 2026-06-18 | $4,245.90 | -3.09% | $4,275.10 | $4,350.20 | $4,220.30 | 139.53K |
| 2026-06-17 | $4,381.40 | +0.62% | $4,352.60 | $4,403.60 | $4,237.40 | 160.54K |
| 2026-06-16 | $4,354.40 | +0.06% | $4,331.30 | $4,376.50 | $4,326.70 | 89.93K |
| 2026-06-15 | $4,351.60 | +2.66% | $4,289.40 | $4,391.50 | $4,283.40 | 132.14K |
| 2026-06-12 | $4,238.80 | +3.03% | $4,234.90 | $4,267.80 | $4,191.10 | 136.15K |
| 2026-06-11 | $4,114.00 | -0.47% | $4,094.40 | $4,241.30 | $4,046.20 | 206.27K |
| 2026-06-10 | $4,133.30 | -3.57% | $4,276.10 | $4,281.10 | $4,090.10 | 206.03K |
| 2026-06-09 | $4,286.40 | -1.76% | $4,354.70 | $4,388.60 | $4,259.90 | 138.10K |
| 2026-06-08 | $4,363.40 | -0.04% | $4,354.00 | $4,377.50 | $4,293.00 | 144.09K |
| 2026-06-05 | $4,365.30 | -3.10% | $4,503.00 | $4,508.70 | $4,336.60 | 179.31K |
| 2026-06-04 | $4,505.00 | +0.85% | $4,462.60 | $4,543.20 | $4,450.10 | 109.64K |
| 2026-06-03 | $4,466.90 | -1.17% | $4,520.00 | $4,525.10 | $4,454.00 | 106.69K |
| 2026-06-02 | $4,519.90 | +0.30% | $4,515.80 | $4,571.30 | $4,492.30 | 100.31K |
| 2026-06-01 | $4,506.30 | -1.89% | $4,575.20 | $4,577.30 | $4,476.00 | 116.79K |
| 2026-05-29 | $4,593.00 | +2.08% | $4,527.60 | $4,627.10 | $4,519.50 | 133.44K |
| 2026-05-28 | $4,499.30 | +1.14% | $4,453.60 | $4,512.60 | $4,363.50 | 153.47K |
| 2026-05-27 | $4,448.40 | -1.20% | $4,507.40 | $4,528.10 | $4,398.50 | 81.06K |
| 2026-05-26 | $4,502.30 | -0.46% | $4,532.00 | $4,583.30 | $4,480.00 | 254.52K |