The closing price for gold (XAU) in June 2020 was $1,769.72, on June 30, 2020. It was up 2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $1,781.35 | $1,788.91 | $1,758.81 | $1,769.72 | 44,515 |
June 29 2020 | $1,771.02 | $1,785.58 | $1,763.45 | $1,778.96 | 31,474 |
June 28 2020 | $1,773.75 | $1,774.83 | $1,762.58 | $1,771.77 | 32,188 |
June 26 2020 | $1,762.35 | $1,772.36 | $1,748.04 | $1,771.47 | — |
June 25 2020 | $1,763.93 | $1,771.61 | $1,745.87 | $1,769.90 | 42,860 |
June 24 2020 | $1,758.99 | $1,768.73 | $1,750.68 | $1,762.78 | 41,095 |
June 23 2020 | $1,767.93 | $1,779.12 | $1,760.08 | $1,760.50 | 54,281 |
June 22 2020 | $1,752.38 | $1,770.52 | $1,744.51 | $1,766.27 | 50,332 |
June 21 2020 | $1,745.95 | $1,762.69 | $1,741.52 | $1,753.86 | 49,522 |
June 19 2020 | $1,723.16 | $1,745.68 | $1,721.36 | $1,743.62 | — |
June 18 2020 | $1,721.14 | $1,744.86 | $1,720.50 | $1,742.59 | 38,502 |
June 17 2020 | $1,725.34 | $1,736.90 | $1,716.67 | $1,721.70 | 44,710 |
June 16 2020 | $1,724.84 | $1,730.01 | $1,711.13 | $1,725.47 | 63,600 |
June 15 2020 | $1,724.15 | $1,732.68 | $1,716.44 | $1,726.38 | 96,807 |
June 14 2020 | $1,732.24 | $1,733.87 | $1,701.12 | $1,724.57 | 93,973 |
June 12 2020 | $1,728.32 | $1,743.59 | $1,723.12 | $1,730.80 | — |
June 11 2020 | $1,727.08 | $1,742.61 | $1,721.99 | $1,729.50 | 136,550 |
June 10 2020 | $1,736.19 | $1,744.49 | $1,719.62 | $1,726.42 | 113,761 |
June 09 2020 | $1,713.33 | $1,739.51 | $1,705.88 | $1,737.71 | 113,502 |
June 08 2020 | $1,695.96 | $1,720.53 | $1,691.87 | $1,713.61 | 117,262 |
June 07 2020 | $1,683.44 | $1,700.15 | $1,676.32 | $1,696.82 | 106,104 |
June 05 2020 | $1,711.20 | $1,716.39 | $1,670.75 | $1,685.83 | — |
June 04 2020 | $1,713.68 | $1,715.74 | $1,669.50 | $1,683.75 | 128,662 |
June 03 2020 | $1,698.55 | $1,720.91 | $1,695.92 | $1,713.36 | 78,238 |
June 02 2020 | $1,723.56 | $1,731.46 | $1,688.40 | $1,696.38 | 101,668 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
