The closing price for gold (XAU) in March 2018 was $1,325, on March 29, 2018. It was up 0.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $1,325.41 | $1,329.32 | $1,322.21 | $1,325.00 | 73 |
March 28 2018 | $1,345.74 | $1,347.39 | $1,323.59 | $1,324.99 | 196 |
March 27 2018 | $1,353.51 | $1,357.06 | $1,340.16 | $1,344.71 | 144 |
March 26 2018 | $1,347.91 | $1,356.37 | $1,343.55 | $1,353.46 | 114 |
March 23 2018 | $1,329.17 | $1,350.66 | $1,329.17 | $1,347.22 | 179 |
March 22 2018 | $1,332.15 | $1,335.23 | $1,324.88 | $1,328.95 | 97 |
March 21 2018 | $1,311.28 | $1,336.96 | $1,309.98 | $1,332.17 | 221 |
March 20 2018 | $1,317.00 | $1,318.66 | $1,307.31 | $1,311.21 | 106 |
March 19 2018 | $1,313.94 | $1,320.07 | $1,307.89 | $1,316.94 | 112 |
March 16 2018 | $1,317.11 | $1,322.67 | $1,310.31 | $1,314.00 | 113 |
March 15 2018 | $1,324.39 | $1,328.16 | $1,315.05 | $1,316.26 | 118 |
March 14 2018 | $1,326.42 | $1,330.42 | $1,321.91 | $1,325.00 | 83 |
March 13 2018 | $1,322.81 | $1,328.66 | $1,316.79 | $1,326.39 | 109 |
March 12 2018 | $1,323.69 | $1,324.67 | $1,315.39 | $1,323.05 | 90 |
March 09 2018 | $1,322.32 | $1,325.15 | $1,313.05 | $1,323.70 | 111 |
March 08 2018 | $1,325.84 | $1,329.39 | $1,319.19 | $1,322.35 | 96 |
March 07 2018 | $1,334.50 | $1,340.47 | $1,321.95 | $1,325.54 | 158 |
March 06 2018 | $1,320.36 | $1,338.89 | $1,319.91 | $1,334.46 | 161 |
March 05 2018 | $1,323.75 | $1,327.92 | $1,317.26 | $1,320.01 | 100 |
March 02 2018 | $1,316.51 | $1,325.51 | $1,314.93 | $1,322.20 | 99 |
March 01 2018 | $1,318.53 | $1,321.30 | $1,302.99 | $1,316.55 | 158 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.