The closing price for gold (XAU) in July 2022 was $1,765.22, on July 29, 2022. It was down 2.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $1,755.81 | $1,768.17 | $1,752.19 | $1,765.22 | 110 |
July 28 2022 | $1,734.61 | $1,757.43 | $1,733.60 | $1,755.11 | 155 |
July 27 2022 | $1,717.41 | $1,740.60 | $1,711.46 | $1,733.89 | 187 |
July 26 2022 | $1,719.69 | $1,728.36 | $1,713.20 | $1,717.00 | 107 |
July 25 2022 | $1,728.15 | $1,736.43 | $1,714.58 | $1,718.78 | 145 |
July 22 2022 | $1,718.61 | $1,739.28 | $1,712.93 | $1,726.46 | 171 |
July 21 2022 | $1,696.73 | $1,720.70 | $1,680.78 | $1,718.49 | 251 |
July 20 2022 | $1,711.30 | $1,714.95 | $1,692.53 | $1,696.43 | 150 |
July 19 2022 | $1,709.27 | $1,718.64 | $1,704.96 | $1,711.07 | 99 |
July 18 2022 | $1,707.95 | $1,724.05 | $1,705.89 | $1,709.01 | 125 |
July 15 2022 | $1,709.81 | $1,716.92 | $1,698.82 | $1,706.78 | 125 |
July 14 2022 | $1,735.70 | $1,736.94 | $1,697.49 | $1,709.45 | 247 |
July 13 2022 | $1,726.17 | $1,745.54 | $1,707.38 | $1,735.23 | 238 |
July 12 2022 | $1,734.00 | $1,743.50 | $1,722.93 | $1,725.81 | 137 |
July 11 2022 | $1,742.86 | $1,744.92 | $1,731.01 | $1,733.67 | 99 |
July 08 2022 | $1,740.05 | $1,752.50 | $1,733.25 | $1,741.82 | 129 |
July 07 2022 | $1,738.93 | $1,749.14 | $1,735.95 | $1,739.61 | 95 |
July 06 2022 | $1,764.87 | $1,773.06 | $1,731.75 | $1,738.30 | 252 |
July 05 2022 | $1,808.74 | $1,812.42 | $1,763.49 | $1,764.35 | 289 |
July 04 2022 | $1,812.27 | $1,814.36 | $1,803.45 | $1,809.12 | 80 |
July 01 2022 | $1,807.31 | $1,812.10 | $1,784.10 | $1,810.18 | 174 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.