The closing price for gold (XAU) in October 2017 was $1,274.42, on October 31, 2017. It was down 0.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2017 | $1,270.69 | $1,280.80 | $1,267.83 | $1,274.42 | 44,099 |
October 30 2017 | $1,275.70 | $1,278.08 | $1,267.67 | $1,270.83 | 24,137 |
October 29 2017 | $1,272.26 | $1,278.75 | $1,268.87 | $1,276.24 | 29,959 |
October 27 2017 | $1,268.07 | $1,274.80 | $1,264.10 | $1,273.35 | — |
October 26 2017 | $1,267.22 | $1,273.93 | $1,263.03 | $1,272.88 | 44,299 |
October 25 2017 | $1,276.80 | $1,282.43 | $1,265.68 | $1,266.94 | 42,793 |
October 24 2017 | $1,275.89 | $1,279.94 | $1,270.66 | $1,277.13 | 44,292 |
October 23 2017 | $1,281.71 | $1,283.62 | $1,273.50 | $1,276.48 | 33,047 |
October 22 2017 | $1,278.15 | $1,283.18 | $1,272.43 | $1,281.61 | 33,271 |
October 20 2017 | $1,289.57 | $1,291.47 | $1,277.88 | $1,280.72 | — |
October 19 2017 | $1,289.34 | $1,291.06 | $1,277.87 | $1,279.12 | 39,676 |
October 18 2017 | $1,280.98 | $1,290.43 | $1,276.14 | $1,289.28 | 44,372 |
October 17 2017 | $1,284.60 | $1,288.71 | $1,276.84 | $1,280.74 | 29,501 |
October 16 2017 | $1,294.50 | $1,296.17 | $1,281.24 | $1,284.85 | 32,618 |
October 15 2017 | $1,302.83 | $1,306.00 | $1,290.16 | $1,294.88 | 31,729 |
October 13 2017 | $1,293.73 | $1,304.88 | $1,291.04 | $1,304.88 | — |
October 12 2017 | $1,293.51 | $1,303.76 | $1,290.64 | $1,302.55 | 37,954 |
October 11 2017 | $1,292.00 | $1,297.44 | $1,289.50 | $1,293.29 | 28,717 |
October 10 2017 | $1,287.73 | $1,293.52 | $1,284.44 | $1,291.58 | 36,896 |
October 09 2017 | $1,283.94 | $1,294.17 | $1,282.07 | $1,287.57 | 35,290 |
October 08 2017 | $1,276.11 | $1,285.42 | $1,274.78 | $1,283.76 | 23,759 |
October 06 2017 | $1,269.09 | $1,277.18 | $1,260.89 | $1,276.03 | — |
October 05 2017 | $1,268.43 | $1,276.32 | $1,260.51 | $1,275.12 | 48,640 |
October 04 2017 | $1,274.42 | $1,278.87 | $1,265.25 | $1,267.96 | 27,972 |
October 03 2017 | $1,271.52 | $1,282.15 | $1,270.43 | $1,274.50 | 31,513 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.