The closing price for gold (XAU) in August 2019 was $1,518.90, on August 30, 2019. It was up 5.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $1,518.90 | $1,518.90 | $1,518.90 | $1,518.90 | 1 |
August 29 2019 | $1,527.43 | $1,533.04 | $1,516.71 | $1,519.33 | 41,860 |
August 28 2019 | $1,538.99 | $1,550.21 | $1,519.46 | $1,527.27 | 52,110 |
August 27 2019 | $1,542.16 | $1,546.78 | $1,531.76 | $1,538.66 | 39,017 |
August 26 2019 | $1,527.77 | $1,544.56 | $1,525.55 | $1,542.44 | 35,508 |
August 25 2019 | $1,538.48 | $1,554.78 | $1,524.95 | $1,527.17 | 75,389 |
August 23 2019 | $1,526.39 | $1,526.39 | $1,526.39 | $1,526.39 | 1 |
August 22 2019 | $1,498.30 | $1,529.93 | $1,493.47 | $1,526.13 | 51,173 |
August 21 2019 | $1,502.89 | $1,504.56 | $1,492.43 | $1,497.30 | 26,072 |
August 20 2019 | $1,507.49 | $1,507.90 | $1,496.12 | $1,502.38 | 26,717 |
August 19 2019 | $1,495.74 | $1,508.43 | $1,492.83 | $1,506.79 | 26,903 |
August 18 2019 | $1,511.93 | $1,512.87 | $1,493.18 | $1,495.68 | 36,770 |
August 16 2019 | $1,524.00 | $1,527.80 | $1,504.20 | $1,514.15 | — |
August 15 2019 | $1,523.07 | $1,527.82 | $1,503.52 | $1,512.54 | 43,807 |
August 14 2019 | $1,516.43 | $1,526.94 | $1,507.81 | $1,522.60 | 83,961 |
August 13 2019 | $1,501.42 | $1,523.97 | $1,493.97 | $1,515.67 | 76,311 |
August 12 2019 | $1,510.60 | $1,534.90 | $1,479.06 | $1,501.05 | 82,520 |
August 11 2019 | $1,497.15 | $1,519.17 | $1,486.77 | $1,510.87 | 40,387 |
August 09 2019 | $1,501.40 | $1,508.40 | $1,494.62 | $1,497.24 | — |
August 08 2019 | $1,505.49 | $1,508.84 | $1,494.69 | $1,495.47 | 44,698 |
August 07 2019 | $1,500.30 | $1,509.46 | $1,489.95 | $1,500.97 | 56,016 |
August 06 2019 | $1,473.97 | $1,510.24 | $1,472.22 | $1,500.90 | 79,113 |
August 05 2019 | $1,467.97 | $1,474.70 | $1,456.26 | $1,472.83 | 48,581 |
August 04 2019 | $1,439.23 | $1,469.63 | $1,436.58 | $1,463.63 | 61,379 |
August 02 2019 | $1,445.66 | $1,448.05 | $1,430.08 | $1,440.70 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.