The closing price for gold (XAU) on September 29, 2022 was $1,664.63. It was up 0.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 29 2022 23:00 | $1,663.20 | $1,665.22 | $1,662.24 | $1,664.63 |
September 29 2022 22:00 | $1,660.71 | $1,664.39 | $1,660.53 | $1,663.19 |
September 29 2022 20:00 | $1,660.70 | $1,661.12 | $1,659.63 | $1,660.61 |
September 29 2022 19:00 | $1,658.98 | $1,662.24 | $1,658.38 | $1,661.12 |
September 29 2022 18:00 | $1,658.24 | $1,659.78 | $1,657.24 | $1,658.97 |
September 29 2022 17:00 | $1,658.90 | $1,661.99 | $1,657.82 | $1,658.25 |
September 29 2022 16:00 | $1,660.01 | $1,664.93 | $1,658.85 | $1,658.90 |
September 29 2022 15:00 | $1,653.41 | $1,662.03 | $1,653.13 | $1,660.17 |
September 29 2022 14:00 | $1,653.34 | $1,655.57 | $1,644.61 | $1,653.32 |
September 29 2022 13:00 | $1,649.74 | $1,658.21 | $1,649.74 | $1,653.34 |
September 29 2022 12:00 | $1,651.49 | $1,656.11 | $1,647.91 | $1,649.48 |
September 29 2022 11:00 | $1,650.02 | $1,652.32 | $1,648.12 | $1,651.51 |
September 29 2022 10:00 | $1,647.99 | $1,651.18 | $1,646.16 | $1,650.12 |
September 29 2022 09:00 | $1,644.26 | $1,651.26 | $1,644.26 | $1,647.79 |
September 29 2022 08:00 | $1,645.11 | $1,648.06 | $1,643.53 | $1,644.25 |
September 29 2022 07:00 | $1,647.39 | $1,647.39 | $1,641.78 | $1,644.94 |
September 29 2022 06:00 | $1,644.08 | $1,647.59 | $1,641.61 | $1,647.32 |
September 29 2022 05:00 | $1,652.39 | $1,652.64 | $1,642.93 | $1,644.09 |
September 29 2022 04:00 | $1,654.44 | $1,654.60 | $1,652.12 | $1,652.38 |
September 29 2022 03:00 | $1,653.51 | $1,655.31 | $1,652.03 | $1,654.42 |
September 29 2022 02:00 | $1,655.74 | $1,655.74 | $1,652.56 | $1,653.47 |
September 29 2022 01:00 | $1,654.01 | $1,659.42 | $1,654.01 | $1,655.77 |
September 29 2022 00:00 | $1,656.41 | $1,657.09 | $1,652.95 | $1,654.04 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
