The closing price for gold (XAU) in September 2020 was $1,905.61, on September 30, 2020. It was down 3.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $1,885.96 | $1,911.78 | $1,884.34 | $1,905.61 | 73,585 |
September 29 2020 | $1,897.40 | $1,902.11 | $1,881.13 | $1,884.94 | 73,757 |
September 28 2020 | $1,880.79 | $1,898.81 | $1,875.27 | $1,896.73 | 56,840 |
September 27 2020 | $1,860.63 | $1,882.80 | $1,848.27 | $1,880.89 | 69,930 |
September 25 2020 | $1,868.61 | $1,875.28 | $1,852.60 | $1,860.05 | — |
September 24 2020 | $1,868.11 | $1,874.97 | $1,852.20 | $1,860.31 | 78,215 |
September 23 2020 | $1,862.27 | $1,876.81 | $1,848.36 | $1,867.23 | 117,358 |
September 22 2020 | $1,899.14 | $1,905.15 | $1,853.50 | $1,862.89 | 115,073 |
September 21 2020 | $1,909.75 | $1,919.65 | $1,894.15 | $1,899.53 | 93,987 |
September 20 2020 | $1,945.65 | $1,955.39 | $1,881.82 | $1,912.03 | 99,324 |
September 18 2020 | $1,943.87 | $1,960.20 | $1,941.79 | $1,949.69 | — |
September 17 2020 | $1,943.79 | $1,959.94 | $1,942.21 | $1,948.58 | 42,808 |
September 16 2020 | $1,958.61 | $1,960.77 | $1,931.62 | $1,943.66 | 67,548 |
September 15 2020 | $1,952.84 | $1,973.52 | $1,949.58 | $1,959.12 | 64,104 |
September 14 2020 | $1,956.61 | $1,971.96 | $1,948.05 | $1,953.79 | 46,398 |
September 13 2020 | $1,940.09 | $1,962.32 | $1,935.76 | $1,956.01 | 40,473 |
September 11 2020 | $1,955.20 | $1,957.95 | $1,937.42 | $1,941.50 | — |
September 10 2020 | $1,944.42 | $1,954.54 | $1,936.84 | $1,939.24 | 54,543 |
September 09 2020 | $1,944.99 | $1,966.23 | $1,941.20 | $1,945.81 | 71,452 |
September 08 2020 | $1,931.85 | $1,950.57 | $1,919.90 | $1,946.09 | 57,249 |
September 07 2020 | $1,929.30 | $1,940.64 | $1,906.26 | $1,930.96 | 88,080 |
September 06 2020 | $1,930.77 | $1,941.24 | $1,922.50 | $1,927.86 | 33,374 |
September 04 2020 | $1,931.51 | $1,942.25 | $1,916.64 | $1,932.85 | — |
September 03 2020 | $1,930.45 | $1,947.00 | $1,916.18 | $1,932.59 | 97,600 |
September 02 2020 | $1,941.83 | $1,950.99 | $1,921.31 | $1,930.05 | 96,499 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
