XAU/USD Historical Data 2026
Every daily XAU/USD bar of 2026, grouped by month: the open, high, low and close of gold in US dollars per troy ounce, with each day's change from the previous close. XAU/USD opened 2026 at $4,311.23. It stands at $3,884.12 on November 13, 2026, down 9.91% from the 2025 close.
2026 open
$4,311.23
Jan 1, 2026
2026 high
$5,597.23
Jan 29, 2026
2026 low
$3,853.27
Nov 12, 2026
Latest close
$3,884.12
-9.91% on the year
All 2026 daily bars so far, as CSV: date, open, high, low, close.
xauusd-daily-2026.csvXAU/USD January 2026
Opened at $4,311.23 and closed at $4,940.67, up 14.60% on the month. High $5,597.23 on Jan 29, 2026, low $4,304.69 on Jan 1, 2026. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2026 | $4,311.23 | $4,326.44 | $4,304.69 | $4,315.17 | +0.09% |
| Jan 2, 2026 | $4,315.09 | $4,402.88 | $4,310.37 | $4,319.31 | +0.10% |
| Jan 5, 2026 | $4,330.50 | $4,454.42 | $4,329.27 | $4,440.27 | +2.80% |
| Jan 6, 2026 | $4,440.20 | $4,493.58 | $4,429.31 | $4,481.55 | +0.93% |
| Jan 7, 2026 | $4,481.46 | $4,500.45 | $4,425.27 | $4,457.25 | -0.54% |
| Jan 8, 2026 | $4,457.37 | $4,466.13 | $4,407.91 | $4,451.56 | -0.13% |
| Jan 9, 2026 | $4,451.60 | $4,515.83 | $4,451.57 | $4,499.75 | +1.08% |
| Jan 12, 2026 | $4,509.80 | $4,631.59 | $4,509.22 | $4,611.33 | +2.48% |
| Jan 13, 2026 | $4,611.37 | $4,632.92 | $4,574.39 | $4,597.78 | -0.29% |
| Jan 14, 2026 | $4,597.55 | $4,641.33 | $4,571.40 | $4,639.43 | +0.91% |
| Jan 15, 2026 | $4,639.52 | $4,641.81 | $4,581.65 | $4,615.51 | -0.52% |
| Jan 16, 2026 | $4,615.43 | $4,620.36 | $4,533.26 | $4,590.59 | -0.54% |
| Jan 19, 2026 | $4,595.25 | $4,686.14 | $4,588.36 | $4,670.82 | +1.75% |
| Jan 20, 2026 | $4,670.79 | $4,767.45 | $4,660.32 | $4,760.80 | +1.93% |
| Jan 21, 2026 | $4,760.69 | $4,885.77 | $4,747.79 | $4,780.28 | +0.41% |
| Jan 22, 2026 | $4,780.27 | $4,923.19 | $4,775.08 | $4,911.87 | +2.75% |
| Jan 23, 2026 | $4,911.87 | $4,990.21 | $4,902.19 | $4,984.67 | +1.48% |
| Jan 26, 2026 | $4,982.41 | $5,108.50 | $4,979.14 | $5,029.16 | +0.89% |
| Jan 27, 2026 | $5,029.23 | $5,102.60 | $4,999.05 | $5,099.20 | +1.39% |
| Jan 28, 2026 | $5,099.20 | $5,329.23 | $5,098.86 | $5,327.18 | +4.47% |
| Jan 29, 2026 | $5,326.99 | $5,597.23 | $5,122.54 | $5,310.53 | -0.31% |
| Jan 30, 2026 | $5,308.49 | $5,451.71 | $4,706.07 | $4,940.67 | -6.96% |
XAU/USD February 2026
Opened at $4,865.35 and closed at $5,251.02, up 6.28% on the month. High $5,256.87 on Feb 27, 2026, low $4,410.85 on Feb 2, 2026. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 2, 2026 | $4,865.35 | $4,879.10 | $4,410.85 | $4,687.14 | -5.13% |
| Feb 3, 2026 | $4,685.64 | $4,993.13 | $4,647.23 | $4,926.48 | +5.11% |
| Feb 4, 2026 | $4,926.19 | $5,090.97 | $4,863.23 | $4,941.51 | +0.31% |
| Feb 5, 2026 | $4,941.45 | $5,024.79 | $4,798.78 | $4,831.82 | -2.22% |
| Feb 6, 2026 | $4,830.27 | $4,972.30 | $4,654.92 | $4,957.75 | +2.61% |
| Feb 9, 2026 | $5,010.62 | $5,093.76 | $4,971.93 | $5,074.62 | +2.36% |
| Feb 10, 2026 | $5,074.61 | $5,084.15 | $5,002.86 | $5,028.85 | -0.90% |
| Feb 11, 2026 | $5,028.89 | $5,115.81 | $5,021.08 | $5,080.66 | +1.03% |
| Feb 12, 2026 | $5,080.94 | $5,101.36 | $4,891.22 | $4,945.18 | -2.67% |
| Feb 13, 2026 | $4,944.95 | $5,045.31 | $4,892.56 | $5,029.90 | +1.71% |
| Feb 16, 2026 | $5,043.13 | $5,044.13 | $4,968.77 | $4,992.46 | -0.74% |
| Feb 17, 2026 | $4,992.36 | $4,999.42 | $4,853.26 | $4,881.25 | -2.23% |
| Feb 18, 2026 | $4,881.28 | $5,008.54 | $4,856.72 | $4,980.68 | +2.04% |
| Feb 19, 2026 | $4,980.59 | $5,022.37 | $4,960.97 | $4,987.52 | +0.14% |
| Feb 20, 2026 | $4,987.71 | $5,079.58 | $4,980.29 | $5,079.40 | +1.84% |
| Feb 23, 2026 | $5,098.50 | $5,219.46 | $5,098.19 | $5,215.66 | +2.68% |
| Feb 24, 2026 | $5,215.69 | $5,250.63 | $5,100.80 | $5,154.63 | -1.17% |
| Feb 25, 2026 | $5,154.63 | $5,218.12 | $5,123.07 | $5,205.27 | +0.98% |
| Feb 26, 2026 | $5,205.15 | $5,205.65 | $5,127.33 | $5,187.85 | -0.33% |
| Feb 27, 2026 | $5,187.78 | $5,256.87 | $5,166.02 | $5,251.02 | +1.22% |
XAU/USD March 2026
Opened at $5,277.89 and closed at $4,683.74, down 10.80% on the month. High $5,417.76 on Mar 2, 2026, low $4,104.82 on Mar 23, 2026. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 2, 2026 | $5,277.89 | $5,417.76 | $5,267.50 | $5,330.95 | +1.52% |
| Mar 3, 2026 | $5,330.73 | $5,378.91 | $4,986.15 | $5,113.43 | -4.08% |
| Mar 4, 2026 | $5,113.70 | $5,203.82 | $5,083.87 | $5,136.56 | +0.45% |
| Mar 5, 2026 | $5,136.27 | $5,194.58 | $5,054.59 | $5,065.45 | -1.38% |
| Mar 6, 2026 | $5,065.45 | $5,174.14 | $5,054.74 | $5,161.44 | +1.90% |
| Mar 9, 2026 | $5,171.05 | $5,204.69 | $5,014.43 | $5,142.18 | -0.37% |
| Mar 10, 2026 | $5,141.94 | $5,237.80 | $5,122.45 | $5,198.00 | +1.09% |
| Mar 11, 2026 | $5,198.02 | $5,223.26 | $5,158.04 | $5,183.31 | -0.28% |
| Mar 12, 2026 | $5,183.22 | $5,191.17 | $5,081.35 | $5,083.42 | -1.93% |
| Mar 13, 2026 | $5,083.58 | $5,127.99 | $5,003.47 | $5,020.32 | -1.24% |
| Mar 16, 2026 | $5,019.69 | $5,036.81 | $4,966.61 | $5,012.64 | -0.15% |
| Mar 17, 2026 | $5,012.46 | $5,042.92 | $4,978.14 | $4,998.98 | -0.27% |
| Mar 18, 2026 | $4,998.64 | $5,016.82 | $4,837.58 | $4,841.93 | -3.14% |
| Mar 19, 2026 | $4,842.11 | $4,868.12 | $4,514.90 | $4,637.63 | -4.22% |
| Mar 20, 2026 | $4,637.59 | $4,736.02 | $4,475.37 | $4,500.65 | -2.95% |
| Mar 23, 2026 | $4,497.44 | $4,532.23 | $4,104.82 | $4,400.01 | -2.24% |
| Mar 24, 2026 | $4,399.38 | $4,448.79 | $4,310.39 | $4,399.43 | -0.01% |
| Mar 25, 2026 | $4,399.59 | $4,602.63 | $4,396.85 | $4,531.48 | +3.00% |
| Mar 26, 2026 | $4,531.38 | $4,546.07 | $4,358.35 | $4,362.64 | -3.73% |
| Mar 27, 2026 | $4,362.53 | $4,550.97 | $4,352.84 | $4,514.84 | +3.49% |
| Mar 30, 2026 | $4,507.70 | $4,579.19 | $4,420.33 | $4,513.41 | -0.03% |
| Mar 31, 2026 | $4,513.58 | $4,684.74 | $4,486.82 | $4,683.74 | +3.77% |
XAU/USD April 2026
Opened at $4,683.78 and closed at $4,621.32, down 1.33% on the month. High $4,887.93 on Apr 17, 2026, low $4,511.12 on Apr 29, 2026. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2026 | $4,683.78 | $4,792.52 | $4,657.93 | $4,768.03 | +1.80% |
| Apr 2, 2026 | $4,767.95 | $4,798.54 | $4,555.07 | $4,675.34 | -1.94% |
| Apr 3, 2026 | $4,675.28 | $4,677.02 | $4,665.07 | $4,676.49 | +0.02% |
| Apr 6, 2026 | $4,676.42 | $4,705.73 | $4,598.01 | $4,649.77 | -0.57% |
| Apr 7, 2026 | $4,649.66 | $4,719.86 | $4,604.80 | $4,706.39 | +1.22% |
| Apr 8, 2026 | $4,706.30 | $4,855.11 | $4,700.19 | $4,719.48 | +0.28% |
| Apr 9, 2026 | $4,719.64 | $4,800.72 | $4,696.31 | $4,766.56 | +1.00% |
| Apr 10, 2026 | $4,766.50 | $4,795.34 | $4,732.48 | $4,749.58 | -0.36% |
| Apr 13, 2026 | $4,750.44 | $4,753.00 | $4,643.56 | $4,740.75 | -0.19% |
| Apr 14, 2026 | $4,740.97 | $4,847.07 | $4,740.71 | $4,841.71 | +2.13% |
| Apr 15, 2026 | $4,841.68 | $4,869.58 | $4,788.47 | $4,790.99 | -1.05% |
| Apr 16, 2026 | $4,790.93 | $4,838.06 | $4,779.94 | $4,789.69 | -0.03% |
| Apr 17, 2026 | $4,789.64 | $4,887.93 | $4,769.05 | $4,830.61 | +0.85% |
| Apr 20, 2026 | $4,833.99 | $4,834.32 | $4,740.75 | $4,820.48 | -0.21% |
| Apr 21, 2026 | $4,820.37 | $4,832.95 | $4,668.29 | $4,719.57 | -2.09% |
| Apr 22, 2026 | $4,719.55 | $4,771.44 | $4,712.06 | $4,739.78 | +0.43% |
| Apr 23, 2026 | $4,739.71 | $4,752.78 | $4,668.51 | $4,693.67 | -0.97% |
| Apr 24, 2026 | $4,693.69 | $4,742.66 | $4,658.86 | $4,709.66 | +0.34% |
| Apr 27, 2026 | $4,707.09 | $4,728.47 | $4,667.94 | $4,681.67 | -0.59% |
| Apr 28, 2026 | $4,681.63 | $4,701.07 | $4,555.70 | $4,596.47 | -1.82% |
| Apr 29, 2026 | $4,596.38 | $4,609.97 | $4,511.12 | $4,543.92 | -1.14% |
| Apr 30, 2026 | $4,543.89 | $4,646.88 | $4,539.67 | $4,621.32 | +1.70% |
XAU/USD May 2026
Opened at $4,622.38 and closed at $4,540.16, down 1.76% on the month. High $4,773.50 on May 12, 2026, low $4,367.19 on May 28, 2026. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2026 | $4,622.38 | $4,659.81 | $4,561.35 | $4,614.83 | -0.14% |
| May 4, 2026 | $4,613.24 | $4,629.39 | $4,503.72 | $4,523.60 | -1.98% |
| May 5, 2026 | $4,523.13 | $4,587.17 | $4,514.12 | $4,556.93 | +0.74% |
| May 6, 2026 | $4,556.73 | $4,722.77 | $4,542.23 | $4,690.91 | +2.94% |
| May 7, 2026 | $4,690.83 | $4,765.86 | $4,685.09 | $4,689.44 | -0.03% |
| May 8, 2026 | $4,688.10 | $4,746.76 | $4,671.02 | $4,716.27 | +0.57% |
| May 11, 2026 | $4,715.38 | $4,746.76 | $4,649.22 | $4,735.46 | +0.41% |
| May 12, 2026 | $4,735.04 | $4,773.50 | $4,641.66 | $4,715.31 | -0.43% |
| May 13, 2026 | $4,715.19 | $4,726.44 | $4,669.47 | $4,688.61 | -0.57% |
| May 14, 2026 | $4,688.76 | $4,717.48 | $4,645.00 | $4,651.91 | -0.78% |
| May 15, 2026 | $4,651.65 | $4,664.83 | $4,512.33 | $4,540.15 | -2.40% |
| May 18, 2026 | $4,537.73 | $4,584.42 | $4,476.90 | $4,566.17 | +0.57% |
| May 19, 2026 | $4,565.99 | $4,593.46 | $4,466.88 | $4,481.85 | -1.85% |
| May 20, 2026 | $4,482.11 | $4,550.83 | $4,454.14 | $4,544.06 | +1.39% |
| May 21, 2026 | $4,543.91 | $4,571.01 | $4,490.75 | $4,543.11 | -0.02% |
| May 22, 2026 | $4,542.92 | $4,546.52 | $4,491.97 | $4,508.84 | -0.75% |
| May 25, 2026 | $4,505.67 | $4,579.57 | $4,503.98 | $4,571.24 | +1.38% |
| May 26, 2026 | $4,571.17 | $4,580.94 | $4,482.70 | $4,507.58 | -1.39% |
| May 27, 2026 | $4,507.27 | $4,527.95 | $4,402.38 | $4,456.30 | -1.14% |
| May 28, 2026 | $4,456.18 | $4,516.51 | $4,367.19 | $4,496.37 | +0.90% |
| May 29, 2026 | $4,496.27 | $4,594.65 | $4,489.49 | $4,540.16 | +0.97% |
XAU/USD June 2026
Opened at $4,542.52 and closed at $4,008.48, down 11.71% on the month. High $4,547.29 on Jun 1, 2026, low $3,944.23 on Jun 30, 2026. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2026 | $4,542.52 | $4,547.29 | $4,447.45 | $4,484.66 | -1.22% |
| Jun 2, 2026 | $4,483.98 | $4,540.09 | $4,464.09 | $4,488.67 | +0.09% |
| Jun 3, 2026 | $4,488.41 | $4,496.20 | $4,429.09 | $4,434.47 | -1.21% |
| Jun 4, 2026 | $4,434.27 | $4,515.80 | $4,424.58 | $4,475.97 | +0.94% |
| Jun 5, 2026 | $4,475.68 | $4,481.29 | $4,312.20 | $4,328.96 | -3.28% |
| Jun 8, 2026 | $4,330.11 | $4,352.94 | $4,268.19 | $4,330.19 | +0.03% |
| Jun 9, 2026 | $4,330.08 | $4,359.96 | $4,236.57 | $4,260.08 | -1.62% |
| Jun 10, 2026 | $4,260.10 | $4,266.05 | $4,067.52 | $4,071.58 | -4.42% |
| Jun 11, 2026 | $4,071.21 | $4,217.99 | $4,023.50 | $4,211.08 | +3.43% |
| Jun 12, 2026 | $4,211.30 | $4,245.20 | $4,168.77 | $4,217.96 | +0.16% |
| Jun 15, 2026 | $4,215.28 | $4,367.58 | $4,213.19 | $4,309.42 | +2.17% |
| Jun 16, 2026 | $4,309.06 | $4,355.91 | $4,306.22 | $4,331.37 | +0.51% |
| Jun 17, 2026 | $4,331.26 | $4,383.62 | $4,220.02 | $4,258.07 | -1.69% |
| Jun 18, 2026 | $4,257.67 | $4,329.94 | $4,202.12 | $4,209.12 | -1.15% |
| Jun 19, 2026 | $4,210.05 | $4,213.66 | $4,120.89 | $4,160.26 | -1.16% |
| Jun 22, 2026 | $4,143.61 | $4,220.82 | $4,136.30 | $4,191.62 | +0.75% |
| Jun 23, 2026 | $4,191.63 | $4,202.55 | $4,090.75 | $4,110.26 | -1.94% |
| Jun 24, 2026 | $4,113.08 | $4,115.26 | $3,959.38 | $4,000.69 | -2.67% |
| Jun 25, 2026 | $4,000.71 | $4,044.59 | $3,962.78 | $4,027.56 | +0.67% |
| Jun 26, 2026 | $4,027.57 | $4,097.94 | $3,982.83 | $4,089.26 | +1.53% |
| Jun 29, 2026 | $4,089.66 | $4,093.68 | $4,001.30 | $4,017.57 | -1.75% |
| Jun 30, 2026 | $4,017.59 | $4,064.81 | $3,944.23 | $4,008.48 | -0.23% |
XAU/USD July 2026
Opened at $4,008.49 and closed at $4,042.67, up 0.85% on the month. High $4,202.67 on Jul 6, 2026, low $3,959.69 on Jul 17, 2026. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2026 | $4,008.49 | $4,115.55 | $3,960.10 | $4,031.04 | +0.56% |
| Jul 2, 2026 | $4,031.04 | $4,144.22 | $4,030.38 | $4,123.98 | +2.31% |
| Jul 3, 2026 | $4,124.00 | $4,195.54 | $4,120.92 | $4,175.70 | +1.25% |
| Jul 6, 2026 | $4,175.71 | $4,202.67 | $4,128.19 | $4,165.17 | -0.25% |
| Jul 7, 2026 | $4,166.99 | $4,183.27 | $4,092.02 | $4,107.32 | -1.39% |
| Jul 8, 2026 | $4,107.82 | $4,134.39 | $4,021.76 | $4,077.95 | -0.72% |
| Jul 9, 2026 | $4,076.56 | $4,138.38 | $4,054.04 | $4,121.62 | +1.07% |
| Jul 10, 2026 | $4,121.62 | $4,136.23 | $4,072.45 | $4,121.08 | -0.01% |
| Jul 13, 2026 | $4,122.63 | $4,122.63 | $3,986.37 | $4,001.84 | -2.89% |
| Jul 14, 2026 | $4,006.00 | $4,100.75 | $3,984.45 | $4,055.53 | +1.34% |
| Jul 15, 2026 | $4,055.47 | $4,080.83 | $4,017.30 | $4,062.06 | +0.16% |
| Jul 16, 2026 | $4,058.80 | $4,070.06 | $3,969.15 | $3,972.94 | -2.19% |
| Jul 17, 2026 | $3,972.95 | $4,024.22 | $3,959.69 | $4,017.60 | +1.12% |
| Jul 20, 2026 | $4,003.71 | $4,040.56 | $3,982.51 | $4,006.31 | -0.28% |
| Jul 21, 2026 | $4,010.30 | $4,087.00 | $3,999.48 | $4,077.92 | +1.79% |
| Jul 22, 2026 | $4,075.82 | $4,166.42 | $4,074.62 | $4,130.54 | +1.29% |
| Jul 23, 2026 | $4,132.35 | $4,146.12 | $4,040.10 | $4,048.78 | -1.98% |
| Jul 24, 2026 | $4,047.65 | $4,082.45 | $4,021.56 | $4,053.17 | +0.11% |
| Jul 27, 2026 | $4,092.62 | $4,116.29 | $4,065.17 | $4,076.65 | +0.58% |
| Jul 28, 2026 | $4,076.66 | $4,089.92 | $4,011.35 | $4,028.75 | -1.17% |
| Jul 29, 2026 | $4,027.86 | $4,116.68 | $3,995.78 | $4,066.16 | +0.93% |
| Jul 30, 2026 | $4,064.68 | $4,120.43 | $4,028.44 | $4,103.58 | +0.92% |
| Jul 31, 2026 | $4,104.80 | $4,116.30 | $4,020.82 | $4,042.67 | -1.48% |
XAU/USD August 2026
Opened at $4,077.11 and closed at $4,448.92, up 10.05% on the month. High $4,697.66 on Aug 25, 2026, low $4,019.19 on Aug 3, 2026. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 3, 2026 | $4,077.11 | $4,083.29 | $4,019.19 | $4,053.45 | +0.27% |
| Aug 4, 2026 | $4,053.73 | $4,106.46 | $4,042.52 | $4,077.65 | +0.60% |
| Aug 5, 2026 | $4,077.13 | $4,267.97 | $4,065.45 | $4,247.02 | +4.15% |
| Aug 6, 2026 | $4,249.54 | $4,306.00 | $4,223.17 | $4,240.42 | -0.16% |
| Aug 7, 2026 | $4,241.78 | $4,372.17 | $4,229.67 | $4,343.74 | +2.44% |
| Aug 10, 2026 | $4,342.50 | $4,396.71 | $4,312.45 | $4,388.96 | +1.04% |
| Aug 11, 2026 | $4,389.82 | $4,435.47 | $4,356.49 | $4,368.46 | -0.47% |
| Aug 12, 2026 | $4,368.48 | $4,441.26 | $4,360.82 | $4,408.70 | +0.92% |
| Aug 13, 2026 | $4,409.88 | $4,450.23 | $4,343.76 | $4,351.34 | -1.30% |
| Aug 14, 2026 | $4,351.28 | $4,397.25 | $4,310.73 | $4,376.60 | +0.58% |
| Aug 17, 2026 | $4,381.12 | $4,429.26 | $4,367.24 | $4,416.82 | +0.92% |
| Aug 18, 2026 | $4,417.55 | $4,436.39 | $4,328.86 | $4,334.52 | -1.86% |
| Aug 19, 2026 | $4,334.68 | $4,524.70 | $4,324.49 | $4,522.80 | +4.34% |
| Aug 20, 2026 | $4,522.28 | $4,541.49 | $4,450.52 | $4,519.08 | -0.08% |
| Aug 21, 2026 | $4,519.09 | $4,632.61 | $4,508.83 | $4,603.56 | +1.87% |
| Aug 24, 2026 | $4,618.79 | $4,681.40 | $4,594.68 | $4,651.87 | +1.05% |
| Aug 25, 2026 | $4,654.11 | $4,697.66 | $4,605.17 | $4,658.59 | +0.14% |
| Aug 26, 2026 | $4,655.20 | $4,674.20 | $4,582.82 | $4,593.68 | -1.39% |
| Aug 27, 2026 | $4,596.75 | $4,643.35 | $4,566.17 | $4,601.25 | +0.16% |
| Aug 28, 2026 | $4,601.84 | $4,630.25 | $4,445.39 | $4,455.15 | -3.18% |
| Aug 31, 2026 | $4,453.21 | $4,472.10 | $4,396.48 | $4,448.92 | -0.14% |
XAU/USD September 2026
Opened at $4,449.90 and closed at $4,157.34, down 6.55% on the month. High $4,511.00 on Sep 3, 2026, low $4,110.95 on Sep 28, 2026. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2026 | $4,449.90 | $4,465.55 | $4,322.37 | $4,329.50 | -2.68% |
| Sep 2, 2026 | $4,330.70 | $4,397.53 | $4,282.71 | $4,387.40 | +1.34% |
| Sep 3, 2026 | $4,388.38 | $4,511.00 | $4,381.01 | $4,474.06 | +1.98% |
| Sep 4, 2026 | $4,481.02 | $4,492.50 | $4,365.59 | $4,430.25 | -0.98% |
| Sep 7, 2026 | $4,427.79 | $4,436.03 | $4,381.08 | $4,405.07 | -0.57% |
| Sep 8, 2026 | $4,406.55 | $4,443.10 | $4,346.07 | $4,355.65 | -1.12% |
| Sep 9, 2026 | $4,360.40 | $4,434.18 | $4,341.44 | $4,401.55 | +1.05% |
| Sep 10, 2026 | $4,404.82 | $4,433.00 | $4,313.71 | $4,317.30 | -1.91% |
| Sep 11, 2026 | $4,319.31 | $4,402.70 | $4,295.55 | $4,348.72 | +0.73% |
| Sep 14, 2026 | $4,332.70 | $4,355.65 | $4,253.30 | $4,298.80 | -1.15% |
| Sep 15, 2026 | $4,299.35 | $4,318.08 | $4,261.39 | $4,294.00 | -0.11% |
| Sep 16, 2026 | $4,294.50 | $4,368.04 | $4,235.08 | $4,263.50 | -0.71% |
| Sep 17, 2026 | $4,263.97 | $4,382.63 | $4,257.55 | $4,341.30 | +1.82% |
| Sep 18, 2026 | $4,342.73 | $4,399.77 | $4,334.34 | $4,378.17 | +0.85% |
| Sep 21, 2026 | $4,383.44 | $4,387.51 | $4,322.63 | $4,343.56 | -0.79% |
| Sep 22, 2026 | $4,343.57 | $4,378.25 | $4,291.42 | $4,355.48 | +0.27% |
| Sep 23, 2026 | $4,357.02 | $4,371.45 | $4,274.73 | $4,287.51 | -1.56% |
| Sep 24, 2026 | $4,287.38 | $4,304.95 | $4,244.63 | $4,278.52 | -0.21% |
| Sep 25, 2026 | $4,279.12 | $4,316.81 | $4,254.45 | $4,287.25 | +0.20% |
| Sep 28, 2026 | $4,277.90 | $4,280.56 | $4,110.95 | $4,115.27 | -4.01% |
| Sep 29, 2026 | $4,113.87 | $4,185.42 | $4,113.57 | $4,182.80 | +1.64% |
| Sep 30, 2026 | $4,182.80 | $4,219.46 | $4,147.47 | $4,157.34 | -0.61% |
XAU/USD October 2026
Opened at $4,157.35 and closed at $3,883.59, down 6.58% on the month. High $4,225.62 on Oct 2, 2026, low $3,871.19 on Oct 30, 2026. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2026 | $4,157.35 | $4,193.03 | $4,139.29 | $4,178.86 | +0.52% |
| Oct 2, 2026 | $4,175.31 | $4,225.62 | $4,125.25 | $4,142.96 | -0.86% |
| Oct 5, 2026 | $4,144.15 | $4,170.51 | $4,122.90 | $4,139.89 | -0.07% |
| Oct 6, 2026 | $4,141.35 | $4,184.46 | $4,104.32 | $4,164.35 | +0.59% |
| Oct 7, 2026 | $4,164.65 | $4,170.12 | $4,066.06 | $4,111.05 | -1.28% |
| Oct 8, 2026 | $4,110.40 | $4,146.30 | $4,103.13 | $4,134.93 | +0.58% |
| Oct 9, 2026 | $4,134.70 | $4,207.69 | $4,130.52 | $4,194.46 | +1.44% |
| Oct 12, 2026 | $4,194.25 | $4,217.47 | $4,154.60 | $4,171.69 | -0.54% |
| Oct 13, 2026 | $4,171.69 | $4,200.64 | $4,147.01 | $4,157.95 | -0.33% |
| Oct 14, 2026 | $4,161.00 | $4,170.48 | $4,073.44 | $4,105.70 | -1.26% |
| Oct 15, 2026 | $4,105.20 | $4,177.59 | $4,099.77 | $4,156.11 | +1.23% |
| Oct 16, 2026 | $4,173.55 | $4,198.87 | $4,147.48 | $4,168.17 | +0.29% |
| Oct 19, 2026 | $4,165.50 | $4,190.13 | $4,137.00 | $4,141.53 | -0.64% |
| Oct 20, 2026 | $4,141.76 | $4,155.90 | $4,111.84 | $4,120.80 | -0.50% |
| Oct 21, 2026 | $4,120.72 | $4,142.03 | $4,106.88 | $4,134.54 | +0.33% |
| Oct 22, 2026 | $4,134.23 | $4,142.67 | $4,020.92 | $4,026.14 | -2.62% |
| Oct 23, 2026 | $4,026.45 | $4,034.68 | $3,975.83 | $4,000.88 | -0.63% |
| Oct 26, 2026 | $3,993.57 | $4,029.98 | $3,977.58 | $4,013.44 | +0.31% |
| Oct 27, 2026 | $4,013.57 | $4,065.54 | $3,988.99 | $4,062.29 | +1.22% |
| Oct 28, 2026 | $4,061.98 | $4,070.81 | $4,028.01 | $4,070.21 | +0.19% |
| Oct 29, 2026 | $4,068.99 | $4,081.97 | $4,006.15 | $4,022.12 | -1.18% |
| Oct 30, 2026 | $4,022.30 | $4,030.80 | $3,871.19 | $3,883.59 | -3.44% |
XAU/USD November 2026
Opened at $3,875.35 and closed at $3,884.12, up 0.01% on the month. High $4,149.01 on Nov 10, 2026, low $3,853.27 on Nov 12, 2026. 10 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 2, 2026 | $3,875.35 | $3,969.99 | $3,866.02 | $3,944.31 | +1.56% |
| Nov 3, 2026 | $3,942.99 | $3,969.20 | $3,896.21 | $3,919.20 | -0.64% |
| Nov 4, 2026 | $3,919.75 | $4,070.46 | $3,917.42 | $4,058.02 | +3.54% |
| Nov 5, 2026 | $4,057.70 | $4,147.60 | $4,056.94 | $4,114.40 | +1.39% |
| Nov 6, 2026 | $4,113.99 | $4,115.82 | $4,028.59 | $4,063.33 | -1.24% |
| Nov 9, 2026 | $4,065.98 | $4,138.39 | $4,054.86 | $4,134.03 | +1.74% |
| Nov 10, 2026 | $4,133.40 | $4,149.01 | $4,013.81 | $4,030.42 | -2.51% |
| Nov 11, 2026 | $4,030.25 | $4,066.53 | $3,982.17 | $3,987.03 | -1.08% |
| Nov 12, 2026 | $3,986.93 | $4,000.94 | $3,853.27 | $3,883.66 | -2.59% |
| Nov 13, 2026(in progress) | $3,883.75 | $3,923.92 | $3,868.62 | $3,884.12 | +0.01% |
More XAU/USD Data
The XAU/USD historical data page has monthly and yearly tables back to 1979 and the latest hourly bars. Hourly and 15-minute bars for any day since late January 2020 come from the MetalCharts API, starting with the paid plans.
Prices are US dollars per troy ounce from the MetalCharts XAU/USD spot series. Each daily bar is dated by the day it closes; recent bars close at 20:00 UTC. The latest bar keeps updating until then.