The closing price for gold (XAU) in March 2017 was $1,249.13, on March 31, 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $1,242.83 | $1,251.11 | $1,240.05 | $1,249.13 | — |
March 30 2017 | $1,242.27 | $1,250.56 | $1,239.35 | $1,247.87 | 31,003 |
March 29 2017 | $1,253.40 | $1,253.75 | $1,241.77 | $1,242.96 | 32,513 |
March 28 2017 | $1,250.57 | $1,254.60 | $1,247.21 | $1,253.33 | 24,511 |
March 27 2017 | $1,252.86 | $1,258.38 | $1,247.61 | $1,251.61 | 24,771 |
March 26 2017 | $1,246.04 | $1,260.96 | $1,245.76 | $1,254.28 | 31,591 |
March 24 2017 | $1,244.88 | $1,252.28 | $1,240.72 | $1,244.17 | — |
March 23 2017 | $1,244.50 | $1,251.84 | $1,240.77 | $1,242.20 | 34,644 |
March 22 2017 | $1,248.17 | $1,253.19 | $1,242.58 | $1,244.98 | 46,652 |
March 21 2017 | $1,244.19 | $1,251.28 | $1,243.05 | $1,248.76 | 43,076 |
March 20 2017 | $1,233.58 | $1,247.55 | $1,226.50 | $1,244.38 | 41,165 |
March 19 2017 | $1,229.05 | $1,235.45 | $1,228.58 | $1,233.90 | 22,812 |
March 17 2017 | $1,227.31 | $1,232.45 | $1,225.06 | $1,229.15 | — |
March 16 2017 | $1,226.06 | $1,231.63 | $1,224.41 | $1,229.04 | 24,040 |
March 15 2017 | $1,218.84 | $1,233.65 | $1,217.17 | $1,226.27 | 36,654 |
March 14 2017 | $1,198.09 | $1,222.02 | $1,197.35 | $1,219.35 | 50,646 |
March 13 2017 | $1,202.75 | $1,207.57 | $1,197.09 | $1,198.62 | 26,067 |
March 12 2017 | $1,204.20 | $1,211.13 | $1,202.40 | $1,203.94 | 24,202 |
March 10 2017 | $1,200.80 | $1,206.43 | $1,194.62 | $1,204.55 | — |
March 09 2017 | $1,200.37 | $1,206.31 | $1,194.90 | $1,204.24 | 35,332 |
March 08 2017 | $1,207.93 | $1,208.96 | $1,199.11 | $1,200.89 | 23,301 |
March 07 2017 | $1,215.53 | $1,218.51 | $1,206.54 | $1,208.02 | 21,025 |
March 06 2017 | $1,225.19 | $1,227.10 | $1,214.08 | $1,215.55 | 17,310 |
March 05 2017 | $1,232.79 | $1,236.78 | $1,224.85 | $1,225.18 | 18,252 |
March 03 2017 | $1,234.80 | $1,236.28 | $1,222.59 | $1,234.30 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.