The closing price for gold (XAU) in February 2018 was $1,318.05, on February 28, 2018. It was down 2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $1,318.53 | $1,322.82 | $1,315.80 | $1,318.05 | 73 |
February 27 2018 | $1,333.13 | $1,336.74 | $1,313.32 | $1,318.20 | 195 |
February 26 2018 | $1,327.56 | $1,340.91 | $1,326.42 | $1,333.16 | 128 |
February 23 2018 | $1,331.80 | $1,332.23 | $1,325.58 | $1,328.94 | 69 |
February 22 2018 | $1,323.93 | $1,332.20 | $1,320.69 | $1,331.51 | 106 |
February 21 2018 | $1,329.82 | $1,336.58 | $1,322.60 | $1,324.26 | 124 |
February 20 2018 | $1,346.74 | $1,348.21 | $1,328.22 | $1,329.49 | 168 |
February 19 2018 | $1,347.50 | $1,351.35 | $1,345.99 | $1,346.69 | 59 |
February 16 2018 | $1,353.29 | $1,361.84 | $1,344.78 | $1,347.86 | 145 |
February 15 2018 | $1,350.78 | $1,357.18 | $1,348.41 | $1,353.30 | 84 |
February 14 2018 | $1,329.53 | $1,355.57 | $1,319.42 | $1,350.76 | 286 |
February 13 2018 | $1,322.29 | $1,330.96 | $1,321.39 | $1,329.55 | 91 |
February 12 2018 | $1,315.04 | $1,326.20 | $1,314.11 | $1,322.88 | 111 |
February 09 2018 | $1,318.87 | $1,322.71 | $1,311.06 | $1,316.69 | 108 |
February 08 2018 | $1,318.61 | $1,322.17 | $1,306.90 | $1,318.97 | 135 |
February 07 2018 | $1,325.16 | $1,332.49 | $1,312.05 | $1,318.49 | 173 |
February 06 2018 | $1,339.68 | $1,346.08 | $1,320.04 | $1,325.02 | 213 |
February 05 2018 | $1,332.32 | $1,341.70 | $1,328.88 | $1,339.60 | 115 |
February 02 2018 | $1,349.16 | $1,350.12 | $1,327.21 | $1,332.98 | 189 |
February 01 2018 | $1,345.40 | $1,351.42 | $1,337.30 | $1,349.19 | 124 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.