The closing price for gold (XAU) in January 2020 was $1,590.20, on January 31, 2020. It was up 4.6% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $1,574.27 | $1,590.20 | $1,570.84 | $1,590.20 | — |
January 30 2020 | $1,574.28 | $1,590.29 | $1,570.71 | $1,588.73 | 43,615 |
January 29 2020 | $1,576.67 | $1,585.90 | $1,572.12 | $1,574.01 | 45,084 |
January 28 2020 | $1,566.64 | $1,577.88 | $1,563.03 | $1,576.27 | 29,297 |
January 27 2020 | $1,581.62 | $1,582.96 | $1,565.43 | $1,566.83 | 30,674 |
January 26 2020 | $1,579.70 | $1,588.27 | $1,575.80 | $1,581.76 | 45,449 |
January 24 2020 | $1,563.29 | $1,575.76 | $1,556.16 | $1,570.65 | — |
January 23 2020 | $1,562.60 | $1,575.70 | $1,556.50 | $1,570.47 | 32,056 |
January 22 2020 | $1,558.64 | $1,567.85 | $1,551.86 | $1,562.64 | 30,047 |
January 21 2020 | $1,558.62 | $1,559.14 | $1,550.12 | $1,558.67 | 17,979 |
January 20 2020 | $1,561.01 | $1,568.56 | $1,546.25 | $1,557.94 | 30,474 |
January 19 2020 | $1,557.53 | $1,562.64 | $1,556.07 | $1,560.36 | 6,775 |
January 17 2020 | $1,552.90 | $1,561.30 | $1,549.26 | $1,556.61 | — |
January 16 2020 | $1,552.40 | $1,561.17 | $1,549.31 | $1,556.26 | 17,742 |
January 15 2020 | $1,555.98 | $1,557.99 | $1,547.95 | $1,552.35 | 17,463 |
January 14 2020 | $1,545.78 | $1,558.02 | $1,545.78 | $1,556.05 | 22,769 |
January 13 2020 | $1,548.05 | $1,548.81 | $1,535.82 | $1,546.17 | 28,580 |
January 12 2020 | $1,559.20 | $1,560.52 | $1,546.27 | $1,547.67 | 22,087 |
January 10 2020 | $1,552.26 | $1,563.19 | $1,545.32 | $1,562.28 | — |
January 09 2020 | $1,552.24 | $1,563.00 | $1,545.65 | $1,561.38 | 26,680 |
January 08 2020 | $1,556.85 | $1,561.25 | $1,540.03 | $1,552.27 | 40,069 |
January 07 2020 | $1,575.07 | $1,611.25 | $1,552.17 | $1,556.12 | 103,298 |
January 06 2020 | $1,565.41 | $1,577.22 | $1,555.24 | $1,573.84 | 37,514 |
January 05 2020 | $1,559.98 | $1,588.49 | $1,559.59 | $1,565.43 | 49,856 |
January 03 2020 | $1,529.11 | $1,553.45 | $1,527.95 | $1,551.65 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.