The closing price for gold (XAU) in September 2021 was $1,756.66, on September 30, 2021. It was down 3.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $1,726.40 | $1,764.53 | $1,721.67 | $1,756.66 | 262 |
September 29 2021 | $1,733.98 | $1,746.12 | $1,721.08 | $1,726.11 | 163 |
September 28 2021 | $1,750.46 | $1,754.80 | $1,727.18 | $1,733.68 | 177 |
September 27 2021 | $1,751.25 | $1,761.29 | $1,744.19 | $1,749.86 | 117 |
September 24 2021 | $1,742.83 | $1,758.08 | $1,739.60 | $1,749.86 | 125 |
September 23 2021 | $1,768.40 | $1,776.61 | $1,737.85 | $1,742.57 | 238 |
September 22 2021 | $1,774.51 | $1,787.51 | $1,764.85 | $1,767.91 | 146 |
September 21 2021 | $1,764.19 | $1,782.07 | $1,757.61 | $1,774.25 | 157 |
September 20 2021 | $1,754.30 | $1,767.31 | $1,742.25 | $1,763.88 | 161 |
September 17 2021 | $1,753.67 | $1,768.23 | $1,747.08 | $1,754.16 | 139 |
September 16 2021 | $1,794.35 | $1,796.72 | $1,745.04 | $1,753.39 | 307 |
September 15 2021 | $1,804.53 | $1,807.30 | $1,790.28 | $1,792.59 | 114 |
September 14 2021 | $1,793.77 | $1,809.00 | $1,781.89 | $1,804.27 | 169 |
September 13 2021 | $1,788.55 | $1,798.66 | $1,783.74 | $1,793.49 | 102 |
September 10 2021 | $1,794.61 | $1,804.15 | $1,786.53 | $1,787.34 | 117 |
September 09 2021 | $1,789.19 | $1,801.19 | $1,783.84 | $1,794.70 | 116 |
September 08 2021 | $1,794.41 | $1,802.61 | $1,781.98 | $1,788.93 | 134 |
September 07 2021 | $1,823.27 | $1,827.39 | $1,792.33 | $1,794.13 | 211 |
September 06 2021 | $1,828.66 | $1,830.60 | $1,820.58 | $1,823.10 | 74 |
September 03 2021 | $1,809.99 | $1,834.55 | $1,808.53 | $1,826.19 | 161 |
September 02 2021 | $1,813.92 | $1,817.53 | $1,804.48 | $1,809.40 | 91 |
September 01 2021 | $1,813.58 | $1,820.22 | $1,808.18 | $1,813.66 | 86 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.