The closing price for gold (XAU) in January 2019 was $1,317.09, on January 31, 2019. It was up 2.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $1,320.70 | $1,323.45 | $1,316.07 | $1,317.09 | 12,772 |
January 30 2019 | $1,319.89 | $1,326.17 | $1,317.39 | $1,321.04 | 13,473 |
January 29 2019 | $1,311.66 | $1,323.16 | $1,309.00 | $1,319.63 | 22,725 |
January 28 2019 | $1,303.18 | $1,311.89 | $1,302.71 | $1,311.01 | 22,060 |
January 27 2019 | $1,302.87 | $1,304.39 | $1,297.50 | $1,302.81 | 17,728 |
January 25 2019 | $1,280.94 | $1,303.69 | $1,279.39 | $1,303.22 | — |
January 24 2019 | $1,280.76 | $1,303.49 | $1,279.93 | $1,301.95 | 23,964 |
January 23 2019 | $1,282.57 | $1,284.77 | $1,276.63 | $1,280.76 | 22,486 |
January 22 2019 | $1,284.78 | $1,286.46 | $1,278.63 | $1,282.36 | 16,078 |
January 21 2019 | $1,279.58 | $1,285.41 | $1,277.40 | $1,284.54 | 16,692 |
January 20 2019 | $1,281.32 | $1,283.52 | $1,276.72 | $1,280.09 | 9,252 |
January 18 2019 | $1,292.18 | $1,292.86 | $1,280.64 | $1,281.49 | — |
January 17 2019 | $1,292.19 | $1,292.48 | $1,280.42 | $1,280.56 | 21,341 |
January 16 2019 | $1,293.82 | $1,295.30 | $1,288.66 | $1,291.85 | 21,633 |
January 15 2019 | $1,289.31 | $1,294.87 | $1,287.82 | $1,293.41 | 18,042 |
January 14 2019 | $1,291.65 | $1,294.58 | $1,286.27 | $1,289.17 | 26,076 |
January 13 2019 | $1,286.83 | $1,295.82 | $1,286.25 | $1,290.97 | 23,716 |
January 11 2019 | $1,286.72 | $1,295.65 | $1,286.25 | $1,288.00 | — |
January 10 2019 | $1,286.41 | $1,295.13 | $1,285.60 | $1,287.00 | 24,332 |
January 09 2019 | $1,293.50 | $1,297.06 | $1,285.90 | $1,286.13 | 26,107 |
January 08 2019 | $1,284.86 | $1,293.79 | $1,280.03 | $1,292.83 | 31,674 |
January 07 2019 | $1,287.84 | $1,290.19 | $1,279.21 | $1,285.01 | 23,066 |
January 06 2019 | $1,285.50 | $1,294.96 | $1,282.60 | $1,288.77 | 27,752 |
January 04 2019 | $1,294.06 | $1,298.51 | $1,276.49 | $1,284.92 | — |
January 03 2019 | $1,294.02 | $1,298.49 | $1,276.51 | $1,283.90 | 46,179 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.