The closing price for gold (XAU) in September 2019 was $1,478.51, on September 30, 2019. It was down 3.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $1,472.27 | $1,487.02 | $1,459.03 | $1,478.51 | 51,194 |
September 29 2019 | $1,495.02 | $1,500.24 | $1,464.37 | $1,472.27 | 45,903 |
September 27 2019 | $1,496.08 | $1,496.08 | $1,496.08 | $1,496.08 | 1 |
September 26 2019 | $1,504.79 | $1,507.35 | $1,486.84 | $1,495.95 | 49,792 |
September 25 2019 | $1,504.24 | $1,512.23 | $1,499.52 | $1,504.35 | 36,922 |
September 24 2019 | $1,531.02 | $1,534.88 | $1,500.35 | $1,503.44 | 44,236 |
September 23 2019 | $1,522.22 | $1,535.44 | $1,515.55 | $1,532.01 | 41,760 |
September 22 2019 | $1,514.11 | $1,526.60 | $1,510.29 | $1,521.83 | 33,421 |
September 20 2019 | $1,516.05 | $1,516.05 | $1,516.05 | $1,516.05 | 1 |
September 19 2019 | $1,499.18 | $1,516.87 | $1,497.94 | $1,515.73 | 25,319 |
September 18 2019 | $1,493.60 | $1,504.39 | $1,488.91 | $1,498.33 | 30,175 |
September 17 2019 | $1,501.27 | $1,511.38 | $1,482.55 | $1,493.64 | 44,286 |
September 16 2019 | $1,498.13 | $1,506.91 | $1,493.38 | $1,501.16 | 31,406 |
September 15 2019 | $1,503.03 | $1,511.78 | $1,495.83 | $1,497.31 | 47,059 |
September 13 2019 | $1,498.45 | $1,509.06 | $1,485.51 | $1,488.70 | — |
September 12 2019 | $1,498.57 | $1,508.91 | $1,485.77 | $1,487.50 | 40,575 |
September 11 2019 | $1,497.46 | $1,524.06 | $1,489.18 | $1,498.78 | 57,517 |
September 10 2019 | $1,485.56 | $1,498.17 | $1,484.97 | $1,496.55 | 29,070 |
September 09 2019 | $1,498.45 | $1,500.66 | $1,484.37 | $1,485.10 | 43,327 |
September 08 2019 | $1,506.55 | $1,515.21 | $1,497.51 | $1,498.68 | 40,491 |
September 06 2019 | $1,505.57 | $1,505.57 | $1,505.57 | $1,505.57 | 1 |
September 05 2019 | $1,517.59 | $1,527.56 | $1,502.54 | $1,505.67 | 70,320 |
September 04 2019 | $1,551.79 | $1,552.92 | $1,506.03 | $1,518.66 | 58,432 |
September 03 2019 | $1,547.06 | $1,556.87 | $1,533.82 | $1,551.99 | 41,752 |
September 02 2019 | $1,528.51 | $1,549.61 | $1,521.56 | $1,547.35 | 42,599 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.