The closing price for gold (XAU) in August 2024 was $2,503.12, on August 30, 2024. It was up 2.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $2,519.68 | $2,526.94 | $2,494.26 | $2,503.12 | 120 |
August 29 2024 | $2,508.21 | $2,528.71 | $2,503.71 | $2,519.67 | 37 |
August 28 2024 | $2,525.39 | $2,525.88 | $2,493.74 | $2,508.20 | 145 |
August 27 2024 | $2,515.58 | $2,529.12 | $2,503.63 | $2,525.40 | 67 |
August 26 2024 | $2,516.04 | $2,527.03 | $2,508.78 | $2,515.57 | 48 |
August 25 2024 | $2,512.03 | $2,516.71 | $2,511.19 | $2,516.03 | 23 |
August 23 2024 | $2,487.64 | $2,518.37 | $2,486.60 | $2,512.58 | 24 |
August 22 2024 | $2,512.83 | $2,514.72 | $2,470.88 | $2,487.66 | 186 |
August 21 2024 | $2,513.04 | $2,519.98 | $2,493.91 | $2,512.86 | 96 |
August 20 2024 | $2,503.72 | $2,531.79 | $2,497.38 | $2,513.03 | 45 |
August 19 2024 | $2,506.59 | $2,507.50 | $2,485.76 | $2,503.71 | 103 |
August 18 2024 | $2,509.10 | $2,510.03 | $2,502.34 | $2,506.51 | 46 |
August 16 2024 | $2,457.41 | $2,509.78 | $2,450.83 | $2,508.11 | 46 |
August 15 2024 | $2,449.52 | $2,470.08 | $2,432.28 | $2,457.42 | 90 |
August 14 2024 | $2,464.28 | $2,480.10 | $2,438.16 | $2,449.51 | 125 |
August 13 2024 | $2,475.68 | $2,477.02 | $2,458.56 | $2,464.21 | 89 |
August 12 2024 | $2,428.03 | $2,476.05 | $2,423.90 | $2,475.67 | 37 |
August 11 2024 | $2,429.20 | $2,433.37 | $2,426.98 | $2,428.00 | 29 |
August 09 2024 | $2,424.65 | $2,437.12 | $2,416.97 | $2,430.93 | 51 |
August 08 2024 | $2,384.92 | $2,427.95 | $2,383.35 | $2,424.63 | 26 |
August 07 2024 | $2,383.86 | $2,407.14 | $2,379.11 | $2,384.91 | 39 |
August 06 2024 | $2,404.91 | $2,418.38 | $2,381.59 | $2,383.94 | 116 |
August 05 2024 | $2,441.03 | $2,458.89 | $2,364.29 | $2,404.85 | 334 |
August 04 2024 | $2,444.67 | $2,447.54 | $2,438.11 | $2,441.04 | 46 |
August 02 2024 | $2,445.92 | $2,477.75 | $2,410.94 | $2,442.03 | 163 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
