The closing price for gold (XAU) in August 2009 was $951.15, on August 31, 2009. It was down 0.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $956.15 | $961.85 | $945.30 | $951.15 | 1,740 |
August 28 2009 | $948.70 | $962.00 | $948.70 | $955.95 | 1,402 |
August 27 2009 | $945.00 | $951.45 | $942.10 | $948.25 | 1,002 |
August 26 2009 | $943.80 | $950.35 | $939.80 | $945.60 | 1,130 |
August 25 2009 | $943.25 | $955.70 | $941.65 | $945.05 | 1,490 |
August 24 2009 | $952.40 | $957.20 | $939.80 | $942.90 | 1,837 |
August 21 2009 | $940.00 | $958.65 | $938.60 | $954.15 | 2,111 |
August 20 2009 | $943.30 | $947.10 | $938.60 | $940.85 | 917 |
August 19 2009 | $937.75 | $945.30 | $932.40 | $942.05 | 1,384 |
August 18 2009 | $934.15 | $941.50 | $934.15 | $938.80 | 800 |
August 17 2009 | $947.50 | $949.35 | $931.20 | $934.30 | 1,931 |
August 14 2009 | $955.05 | $960.50 | $944.40 | $947.35 | 1,696 |
August 13 2009 | $948.05 | $962.05 | $948.05 | $955.00 | 1,475 |
August 12 2009 | $946.50 | $953.40 | $940.90 | $947.75 | 1,331 |
August 11 2009 | $946.40 | $950.95 | $943.00 | $946.05 | 856 |
August 10 2009 | $954.75 | $958.10 | $943.50 | $946.15 | 1,543 |
August 07 2009 | $963.65 | $965.70 | $954.20 | $954.90 | 1,210 |
August 06 2009 | $963.30 | $972.25 | $956.85 | $963.15 | 1,603 |
August 05 2009 | $967.80 | $968.75 | $959.55 | $962.95 | 969 |
August 04 2009 | $957.50 | $971.05 | $951.85 | $967.75 | 1,997 |
August 03 2009 | $953.30 | $963.10 | $952.20 | $956.50 | 1,151 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.