The closing price for gold (XAU) in June 2019 was $1,383.88, on June 30, 2019. It was up 6% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2019 | $1,393.80 | $1,397.66 | $1,381.64 | $1,383.88 | 40,403 |
June 28 2019 | $1,409.56 | $1,424.64 | $1,406.81 | $1,409.50 | — |
June 27 2019 | $1,409.90 | $1,424.56 | $1,405.57 | $1,408.16 | 33,061 |
June 26 2019 | $1,408.01 | $1,411.90 | $1,398.40 | $1,409.66 | 32,549 |
June 25 2019 | $1,422.93 | $1,424.30 | $1,401.39 | $1,408.54 | 52,038 |
June 24 2019 | $1,418.43 | $1,438.98 | $1,411.84 | $1,423.14 | 71,288 |
June 23 2019 | $1,399.72 | $1,421.32 | $1,399.72 | $1,419.34 | 36,856 |
June 21 2019 | $1,388.22 | $1,411.18 | $1,382.40 | $1,399.05 | — |
June 20 2019 | $1,387.78 | $1,411.51 | $1,381.45 | $1,398.18 | 54,161 |
June 19 2019 | $1,360.63 | $1,393.59 | $1,357.59 | $1,387.87 | 50,552 |
June 18 2019 | $1,346.30 | $1,362.41 | $1,341.32 | $1,359.76 | 31,841 |
June 17 2019 | $1,340.01 | $1,354.46 | $1,338.62 | $1,345.77 | 28,258 |
June 16 2019 | $1,341.60 | $1,343.43 | $1,332.97 | $1,339.41 | 17,297 |
June 14 2019 | $1,341.55 | $1,358.29 | $1,337.83 | $1,341.58 | — |
June 13 2019 | $1,342.27 | $1,358.02 | $1,337.77 | $1,340.68 | 25,247 |
June 12 2019 | $1,332.22 | $1,343.05 | $1,332.22 | $1,341.71 | 14,628 |
June 11 2019 | $1,326.76 | $1,338.28 | $1,325.99 | $1,333.29 | 17,135 |
June 10 2019 | $1,327.69 | $1,329.79 | $1,319.86 | $1,326.37 | 12,873 |
June 09 2019 | $1,336.29 | $1,337.65 | $1,325.05 | $1,327.89 | 15,593 |
June 07 2019 | $1,335.60 | $1,348.48 | $1,330.08 | $1,340.70 | — |
June 06 2019 | $1,335.48 | $1,348.02 | $1,330.26 | $1,339.19 | 20,670 |
June 05 2019 | $1,331.21 | $1,339.66 | $1,327.19 | $1,334.64 | 20,543 |
June 04 2019 | $1,325.17 | $1,343.97 | $1,324.50 | $1,330.14 | 26,240 |
June 03 2019 | $1,324.96 | $1,328.99 | $1,319.88 | $1,324.99 | 17,877 |
June 02 2019 | $1,306.01 | $1,327.87 | $1,305.70 | $1,324.53 | 17,698 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.