The closing price for gold (XAU) in July 2019 was $1,444.49, on July 31, 2019. It was up 4.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $1,412.28 | $1,445.87 | $1,400.42 | $1,444.49 | 54,665 |
July 30 2019 | $1,430.92 | $1,433.49 | $1,409.83 | $1,412.54 | 46,461 |
July 29 2019 | $1,426.31 | $1,433.08 | $1,422.28 | $1,430.69 | 17,944 |
July 28 2019 | $1,418.88 | $1,427.90 | $1,414.59 | $1,426.67 | 14,846 |
July 26 2019 | $1,414.59 | $1,424.80 | $1,413.77 | $1,418.69 | — |
July 25 2019 | $1,413.88 | $1,424.76 | $1,413.11 | $1,417.39 | 18,466 |
July 24 2019 | $1,425.55 | $1,433.61 | $1,411.01 | $1,413.98 | 31,141 |
July 23 2019 | $1,416.55 | $1,429.40 | $1,416.30 | $1,425.11 | 20,285 |
July 22 2019 | $1,424.72 | $1,429.86 | $1,414.17 | $1,417.12 | 26,944 |
July 21 2019 | $1,427.27 | $1,429.73 | $1,422.15 | $1,424.51 | 23,218 |
July 19 2019 | $1,424.41 | $1,424.41 | $1,424.41 | $1,424.41 | 1 |
July 18 2019 | $1,446.67 | $1,452.81 | $1,420.06 | $1,424.33 | 48,575 |
July 17 2019 | $1,426.52 | $1,447.77 | $1,414.50 | $1,445.66 | 41,641 |
July 16 2019 | $1,406.20 | $1,426.70 | $1,400.03 | $1,425.87 | 22,704 |
July 15 2019 | $1,415.04 | $1,418.17 | $1,399.54 | $1,405.57 | 27,691 |
July 14 2019 | $1,414.55 | $1,419.57 | $1,407.66 | $1,413.73 | 21,994 |
July 12 2019 | $1,403.85 | $1,416.88 | $1,403.06 | $1,415.74 | — |
July 11 2019 | $1,403.90 | $1,416.80 | $1,403.02 | $1,414.36 | 24,060 |
July 10 2019 | $1,417.75 | $1,426.98 | $1,399.81 | $1,403.20 | 34,976 |
July 09 2019 | $1,397.79 | $1,418.76 | $1,389.82 | $1,418.70 | 35,900 |
July 08 2019 | $1,395.07 | $1,399.90 | $1,385.57 | $1,397.32 | 24,091 |
July 07 2019 | $1,400.26 | $1,407.52 | $1,391.68 | $1,395.11 | 27,975 |
July 05 2019 | $1,415.81 | $1,424.36 | $1,386.92 | $1,399.95 | — |
July 04 2019 | $1,416.57 | $1,423.99 | $1,386.38 | $1,398.18 | 46,214 |
July 03 2019 | $1,418.33 | $1,421.61 | $1,410.10 | $1,415.09 | 17,923 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.