The closing price for gold (XAU) in October 2019 was $1,513.61, on October 31, 2019. It was up 2.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2019 | $1,512.45 | $1,515.85 | $1,503.19 | $1,513.61 | 26,454 |
October 30 2019 | $1,495.61 | $1,513.93 | $1,493.33 | $1,512.40 | 27,058 |
October 29 2019 | $1,487.88 | $1,496.52 | $1,481.05 | $1,495.29 | 28,876 |
October 28 2019 | $1,492.54 | $1,494.73 | $1,483.13 | $1,487.60 | 21,428 |
October 27 2019 | $1,504.20 | $1,508.16 | $1,489.86 | $1,492.38 | 21,752 |
October 25 2019 | $1,504.75 | $1,518.10 | $1,500.55 | $1,504.73 | — |
October 24 2019 | $1,503.54 | $1,517.85 | $1,500.57 | $1,504.06 | 25,080 |
October 23 2019 | $1,491.84 | $1,503.79 | $1,487.93 | $1,502.75 | 22,303 |
October 22 2019 | $1,488.11 | $1,495.99 | $1,487.66 | $1,491.86 | 17,609 |
October 21 2019 | $1,484.99 | $1,488.92 | $1,480.79 | $1,487.48 | 19,708 |
October 20 2019 | $1,491.15 | $1,495.11 | $1,481.26 | $1,484.26 | 23,005 |
October 18 2019 | $1,489.40 | $1,489.88 | $1,489.40 | $1,489.88 | 2 |
October 17 2019 | $1,491.90 | $1,493.98 | $1,484.84 | $1,489.19 | 21,144 |
October 16 2019 | $1,489.80 | $1,497.04 | $1,483.35 | $1,491.76 | 31,401 |
October 15 2019 | $1,481.22 | $1,491.45 | $1,476.97 | $1,489.70 | 34,919 |
October 14 2019 | $1,492.77 | $1,498.09 | $1,477.14 | $1,480.89 | 29,916 |
October 13 2019 | $1,488.57 | $1,497.01 | $1,482.75 | $1,493.05 | 23,844 |
October 11 2019 | $1,487.62 | $1,487.62 | $1,487.62 | $1,487.62 | 1 |
October 10 2019 | $1,493.83 | $1,503.10 | $1,473.91 | $1,487.72 | 54,533 |
October 09 2019 | $1,505.71 | $1,516.89 | $1,490.95 | $1,492.28 | 53,650 |
October 08 2019 | $1,505.67 | $1,511.99 | $1,499.79 | $1,505.34 | 34,991 |
October 07 2019 | $1,493.45 | $1,509.39 | $1,486.55 | $1,504.90 | 50,569 |
October 06 2019 | $1,511.47 | $1,511.84 | $1,487.88 | $1,493.01 | 31,314 |
October 04 2019 | $1,503.57 | $1,503.57 | $1,503.57 | $1,503.57 | 1 |
October 03 2019 | $1,504.98 | $1,514.71 | $1,495.43 | $1,504.56 | 47,366 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.