The closing price for gold (XAU) in September 2012 was $1,771.22, on September 28, 2012. It was up 4.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $1,777.72 | $1,783.63 | $1,767.53 | $1,771.22 | 110 |
September 27 2012 | $1,754.90 | $1,780.81 | $1,751.36 | $1,777.90 | 185 |
September 26 2012 | $1,760.50 | $1,766.01 | $1,738.11 | $1,752.20 | 177 |
September 25 2012 | $1,764.26 | $1,775.51 | $1,758.41 | $1,760.65 | 116 |
September 24 2012 | $1,773.39 | $1,773.39 | $1,755.80 | $1,764.15 | 119 |
September 21 2012 | $1,767.30 | $1,787.81 | $1,766.40 | $1,773.05 | 139 |
September 20 2012 | $1,769.85 | $1,772.50 | $1,756.10 | $1,766.70 | 112 |
September 19 2012 | $1,769.85 | $1,769.85 | $1,765.65 | $1,769.80 | 43 |
September 18 2012 | $1,761.55 | $1,773.61 | $1,752.95 | $1,770.95 | 136 |
September 17 2012 | $1,774.74 | $1,776.76 | $1,754.59 | $1,761.45 | 144 |
September 14 2012 | $1,766.44 | $1,778.01 | $1,765.04 | $1,772.48 | 92 |
September 13 2012 | $1,730.65 | $1,772.87 | $1,717.25 | $1,766.90 | 333 |
September 12 2012 | $1,732.54 | $1,746.70 | $1,725.79 | $1,731.50 | 139 |
September 11 2012 | $1,726.10 | $1,737.91 | $1,725.45 | $1,731.75 | 91 |
September 10 2012 | $1,735.85 | $1,740.26 | $1,724.91 | $1,725.80 | 108 |
September 07 2012 | $1,701.94 | $1,741.80 | $1,689.20 | $1,736.50 | 321 |
September 06 2012 | $1,693.45 | $1,713.52 | $1,691.65 | $1,701.65 | 147 |
September 05 2012 | $1,695.05 | $1,696.37 | $1,687.65 | $1,693.65 | 71 |
September 04 2012 | $1,692.99 | $1,700.45 | $1,689.96 | $1,696.40 | 81 |
September 03 2012 | $1,692.20 | $1,695.61 | $1,685.70 | $1,692.40 | 78 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.