The closing price for gold (XAU) in August 2017 was $1,323.63, on August 31, 2017. It was up 4.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $1,321.58 | $1,328.85 | $1,316.06 | $1,323.63 | 68,621 |
August 30 2017 | $1,308.72 | $1,323.56 | $1,296.63 | $1,321.16 | 58,319 |
August 29 2017 | $1,309.08 | $1,313.55 | $1,303.96 | $1,308.61 | 55,713 |
August 28 2017 | $1,314.76 | $1,325.97 | $1,304.92 | $1,309.20 | 94,262 |
August 27 2017 | $1,292.18 | $1,312.04 | $1,291.79 | $1,309.75 | 36,889 |
August 25 2017 | $1,285.91 | $1,294.14 | $1,278.66 | $1,291.15 | — |
August 24 2017 | $1,286.20 | $1,294.01 | $1,274.95 | $1,290.19 | 62,097 |
August 23 2017 | $1,289.92 | $1,291.13 | $1,284.22 | $1,285.31 | 34,707 |
August 22 2017 | $1,284.91 | $1,291.37 | $1,282.68 | $1,290.52 | 34,369 |
August 21 2017 | $1,291.42 | $1,292.38 | $1,281.88 | $1,284.88 | 37,263 |
August 20 2017 | $1,282.97 | $1,293.74 | $1,280.36 | $1,291.78 | 42,717 |
August 18 2017 | $1,288.20 | $1,301.20 | $1,283.64 | $1,284.50 | — |
August 17 2017 | $1,287.69 | $1,300.74 | $1,283.16 | $1,283.27 | 71,122 |
August 16 2017 | $1,283.36 | $1,290.07 | $1,280.08 | $1,287.58 | 56,928 |
August 15 2017 | $1,270.88 | $1,283.77 | $1,267.32 | $1,282.78 | 43,089 |
August 14 2017 | $1,281.31 | $1,281.82 | $1,267.24 | $1,271.10 | 40,097 |
August 13 2017 | $1,289.20 | $1,289.67 | $1,278.55 | $1,281.67 | 37,135 |
August 11 2017 | $1,286.45 | $1,292.26 | $1,281.55 | $1,289.21 | — |
August 10 2017 | $1,286.52 | $1,291.94 | $1,280.93 | $1,288.11 | 50,679 |
August 09 2017 | $1,277.02 | $1,287.78 | $1,274.59 | $1,286.27 | 41,520 |
August 08 2017 | $1,260.77 | $1,278.61 | $1,260.28 | $1,277.16 | 44,801 |
August 07 2017 | $1,257.25 | $1,265.18 | $1,251.44 | $1,260.42 | 31,025 |
August 06 2017 | $1,257.49 | $1,259.90 | $1,255.70 | $1,257.62 | 18,315 |
August 04 2017 | $1,269.01 | $1,270.94 | $1,254.75 | $1,258.60 | — |
August 03 2017 | $1,268.79 | $1,270.17 | $1,254.12 | $1,257.93 | 37,967 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.