The closing price for gold (XAU) in August 2018 was $1,201.09, on August 31, 2018. It was down 1.9% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $1,200.34 | $1,209.17 | $1,198.43 | $1,201.09 | 108 |
August 30 2018 | $1,206.32 | $1,208.18 | $1,196.32 | $1,199.88 | 118 |
August 29 2018 | $1,201.28 | $1,207.73 | $1,200.90 | $1,206.66 | 76 |
August 28 2018 | $1,211.45 | $1,214.68 | $1,199.41 | $1,201.26 | 145 |
August 27 2018 | $1,206.92 | $1,212.75 | $1,202.84 | $1,211.35 | 101 |
August 24 2018 | $1,185.32 | $1,208.87 | $1,183.32 | $1,205.97 | 231 |
August 23 2018 | $1,195.83 | $1,197.00 | $1,183.67 | $1,185.31 | 131 |
August 22 2018 | $1,196.68 | $1,201.91 | $1,192.45 | $1,195.51 | 98 |
August 21 2018 | $1,190.59 | $1,197.38 | $1,187.50 | $1,196.12 | 102 |
August 20 2018 | $1,183.71 | $1,191.21 | $1,182.63 | $1,190.53 | 92 |
August 17 2018 | $1,173.72 | $1,185.42 | $1,172.03 | $1,184.77 | 132 |
August 16 2018 | $1,175.73 | $1,182.59 | $1,160.56 | $1,174.16 | 206 |
August 15 2018 | $1,194.50 | $1,195.22 | $1,173.33 | $1,174.88 | 203 |
August 14 2018 | $1,194.17 | $1,199.04 | $1,192.14 | $1,194.03 | 77 |
August 13 2018 | $1,211.26 | $1,214.23 | $1,191.75 | $1,193.64 | 205 |
August 10 2018 | $1,212.56 | $1,217.48 | $1,205.85 | $1,211.30 | 115 |
August 09 2018 | $1,213.89 | $1,217.65 | $1,210.72 | $1,212.35 | 76 |
August 08 2018 | $1,210.70 | $1,216.26 | $1,206.29 | $1,213.61 | 101 |
August 07 2018 | $1,207.67 | $1,216.54 | $1,207.67 | $1,211.02 | 92 |
August 06 2018 | $1,214.10 | $1,218.69 | $1,206.93 | $1,206.94 | 116 |
August 03 2018 | $1,208.01 | $1,220.41 | $1,204.40 | $1,213.43 | 151 |
August 02 2018 | $1,215.25 | $1,221.42 | $1,207.20 | $1,207.96 | 136 |
August 01 2018 | $1,224.00 | $1,225.36 | $1,215.76 | $1,216.05 | 98 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.