The closing price for gold (XAU) in August 2020 was $1,969.86, on August 31, 2020. It was down 0.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $1,966.52 | $1,992.19 | $1,962.61 | $1,969.86 | 84,372 |
August 30 2020 | $1,966.96 | $1,976.29 | $1,954.10 | $1,966.91 | 78,047 |
August 28 2020 | $1,929.44 | $1,973.81 | $1,923.71 | $1,964.89 | — |
August 27 2020 | $1,928.37 | $1,973.64 | $1,922.62 | $1,963.74 | 97,119 |
August 26 2020 | $1,953.86 | $1,976.35 | $1,909.63 | $1,928.65 | 128,065 |
August 25 2020 | $1,930.39 | $1,954.49 | $1,901.10 | $1,953.56 | 80,435 |
August 24 2020 | $1,928.96 | $1,937.36 | $1,914.02 | $1,927.41 | 75,297 |
August 23 2020 | $1,940.58 | $1,961.50 | $1,923.63 | $1,928.51 | 85,057 |
August 21 2020 | $1,946.96 | $1,956.37 | $1,911.76 | $1,940.16 | — |
August 20 2020 | $1,946.44 | $1,955.68 | $1,911.13 | $1,939.04 | 107,006 |
August 19 2020 | $1,926.32 | $1,955.15 | $1,923.71 | $1,946.23 | 129,805 |
August 18 2020 | $2,002.47 | $2,006.30 | $1,921.11 | $1,929.11 | 136,927 |
August 17 2020 | $1,983.85 | $2,015.35 | $1,975.47 | $2,001.55 | 109,838 |
August 16 2020 | $1,946.34 | $1,990.41 | $1,928.02 | $1,984.52 | 87,136 |
August 14 2020 | $1,953.98 | $1,962.62 | $1,932.46 | $1,944.29 | — |
August 13 2020 | $1,952.40 | $1,962.02 | $1,930.02 | $1,943.49 | 95,748 |
August 12 2020 | $1,914.61 | $1,966.09 | $1,912.55 | $1,952.76 | 119,872 |
August 11 2020 | $1,910.16 | $1,949.00 | $1,861.02 | $1,915.79 | 187,634 |
August 10 2020 | $2,028.27 | $2,029.90 | $1,900.69 | $1,911.78 | 169,976 |
August 09 2020 | $2,034.87 | $2,049.62 | $2,016.90 | $2,027.17 | 80,336 |
August 07 2020 | $2,064.52 | $2,072.90 | $2,015.48 | $2,035.03 | — |
August 06 2020 | $2,063.33 | $2,074.62 | $2,014.75 | $2,034.22 | 130,891 |
August 05 2020 | $2,037.62 | $2,069.54 | $2,033.45 | $2,062.71 | 92,898 |
August 04 2020 | $2,018.45 | $2,055.53 | $2,009.10 | $2,037.40 | 108,132 |
August 03 2020 | $1,976.20 | $2,019.61 | $1,962.86 | $2,018.81 | 65,982 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.