The closing price for gold (XAU) in July 2017 was $1,268.55, on July 31, 2017. It was up 2.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $1,269.17 | $1,274.05 | $1,262.37 | $1,268.55 | 29,945 |
July 30 2017 | $1,269.04 | $1,270.99 | $1,265.75 | $1,269.16 | 21,535 |
July 28 2017 | $1,259.36 | $1,271.34 | $1,257.45 | $1,269.25 | — |
July 27 2017 | $1,258.50 | $1,270.82 | $1,257.33 | $1,269.14 | 33,442 |
July 26 2017 | $1,259.30 | $1,265.21 | $1,254.42 | $1,258.76 | 33,675 |
July 25 2017 | $1,249.92 | $1,263.45 | $1,243.70 | $1,260.82 | 33,854 |
July 24 2017 | $1,253.75 | $1,257.70 | $1,248.93 | $1,249.83 | 25,776 |
July 23 2017 | $1,253.93 | $1,258.73 | $1,251.87 | $1,254.89 | 20,697 |
July 21 2017 | $1,244.16 | $1,256.30 | $1,243.35 | $1,254.90 | — |
July 20 2017 | $1,244.36 | $1,255.62 | $1,243.28 | $1,254.30 | 19,194 |
July 19 2017 | $1,240.88 | $1,247.48 | $1,235.24 | $1,244.36 | 28,265 |
July 18 2017 | $1,242.33 | $1,244.01 | $1,234.37 | $1,241.02 | 18,309 |
July 17 2017 | $1,233.95 | $1,244.48 | $1,232.73 | $1,242.17 | 25,741 |
July 16 2017 | $1,228.67 | $1,235.98 | $1,228.09 | $1,233.85 | 20,084 |
July 14 2017 | $1,216.63 | $1,233.16 | $1,214.95 | $1,228.98 | — |
July 13 2017 | $1,216.54 | $1,232.83 | $1,214.35 | $1,227.72 | 29,912 |
July 12 2017 | $1,219.36 | $1,224.40 | $1,216.40 | $1,217.26 | 24,593 |
July 11 2017 | $1,216.60 | $1,225.66 | $1,213.34 | $1,220.24 | 35,706 |
July 10 2017 | $1,214.22 | $1,217.38 | $1,208.18 | $1,217.30 | 26,203 |
July 09 2017 | $1,213.61 | $1,215.06 | $1,204.72 | $1,214.09 | 28,104 |
July 07 2017 | $1,224.39 | $1,227.20 | $1,207.25 | $1,212.90 | — |
July 06 2017 | $1,224.94 | $1,228.48 | $1,207.27 | $1,211.69 | 46,222 |
July 05 2017 | $1,226.73 | $1,229.02 | $1,222.42 | $1,224.49 | 32,732 |
July 04 2017 | $1,223.55 | $1,228.82 | $1,215.98 | $1,226.66 | 34,114 |
July 03 2017 | $1,220.90 | $1,226.50 | $1,220.45 | $1,223.21 | 16,083 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.