The closing price for gold (XAU) in July 2020 was $1,975.89, on July 31, 2020. It was up 11.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $1,960.96 | $1,981.11 | $1,955.99 | $1,975.89 | — |
July 30 2020 | $1,955.93 | $1,979.18 | $1,952.45 | $1,974.66 | 89,727 |
July 29 2020 | $1,968.03 | $1,970.94 | $1,938.91 | $1,955.58 | 87,326 |
July 28 2020 | $1,953.58 | $1,980.46 | $1,940.07 | $1,969.97 | 81,900 |
July 27 2020 | $1,940.49 | $1,980.93 | $1,906.17 | $1,956.20 | 141,981 |
July 26 2020 | $1,900.70 | $1,945.45 | $1,897.70 | $1,941.34 | 86,023 |
July 24 2020 | $1,886.83 | $1,906.47 | $1,881.58 | $1,901.46 | — |
July 23 2020 | $1,886.25 | $1,906.15 | $1,879.45 | $1,900.37 | 54,514 |
July 22 2020 | $1,870.76 | $1,898.11 | $1,863.56 | $1,886.94 | 78,679 |
July 21 2020 | $1,839.94 | $1,871.86 | $1,839.31 | $1,871.37 | 75,073 |
July 20 2020 | $1,817.67 | $1,843.26 | $1,815.49 | $1,841.30 | 37,033 |
July 19 2020 | $1,807.74 | $1,820.43 | $1,805.52 | $1,816.74 | 28,696 |
July 17 2020 | $1,797.30 | $1,812.59 | $1,795.11 | $1,809.90 | — |
July 16 2020 | $1,796.54 | $1,811.67 | $1,795.66 | $1,808.71 | 20,078 |
July 15 2020 | $1,808.95 | $1,813.00 | $1,794.85 | $1,796.70 | 26,520 |
July 14 2020 | $1,806.66 | $1,814.53 | $1,802.03 | $1,809.91 | 30,682 |
July 13 2020 | $1,802.20 | $1,810.67 | $1,787.78 | $1,809.10 | 43,905 |
July 12 2020 | $1,798.95 | $1,813.15 | $1,796.88 | $1,801.83 | 34,336 |
July 10 2020 | $1,801.71 | $1,810.94 | $1,794.47 | $1,798.89 | — |
July 09 2020 | $1,801.03 | $1,810.31 | $1,791.86 | $1,797.17 | 24,302 |
July 08 2020 | $1,807.82 | $1,815.70 | $1,795.13 | $1,802.95 | 40,038 |
July 07 2020 | $1,795.05 | $1,817.72 | $1,790.97 | $1,807.50 | 33,419 |
July 06 2020 | $1,781.76 | $1,797.07 | $1,773.19 | $1,793.61 | 32,537 |
July 05 2020 | $1,772.68 | $1,786.81 | $1,769.58 | $1,783.37 | 26,503 |
July 03 2020 | $1,774.03 | $1,777.01 | $1,772.03 | $1,775.05 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.