The closing price for gold (XAU) in September 2018 was $1,192.09, on September 28, 2018. It was down 0.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 28 2018 | $1,183.21 | $1,194.00 | $1,180.74 | $1,192.09 |
September 27 2018 | $1,194.80 | $1,198.94 | $1,181.98 | $1,182.80 |
September 26 2018 | $1,201.23 | $1,202.84 | $1,190.53 | $1,194.46 |
September 25 2018 | $1,198.84 | $1,203.71 | $1,197.21 | $1,201.31 |
September 24 2018 | $1,198.56 | $1,204.48 | $1,194.23 | $1,198.86 |
September 21 2018 | $1,207.52 | $1,211.47 | $1,191.97 | $1,199.55 |
September 20 2018 | $1,204.16 | $1,209.14 | $1,201.47 | $1,207.58 |
September 19 2018 | $1,197.84 | $1,206.53 | $1,197.81 | $1,203.99 |
September 18 2018 | $1,202.14 | $1,204.28 | $1,196.21 | $1,198.35 |
September 17 2018 | $1,193.18 | $1,205.20 | $1,192.97 | $1,200.93 |
September 14 2018 | $1,201.76 | $1,208.98 | $1,193.13 | $1,193.71 |
September 13 2018 | $1,207.30 | $1,213.39 | $1,200.37 | $1,201.44 |
September 12 2018 | $1,198.93 | $1,209.22 | $1,192.90 | $1,206.19 |
September 11 2018 | $1,195.73 | $1,200.12 | $1,187.95 | $1,198.29 |
September 10 2018 | $1,195.12 | $1,198.92 | $1,191.52 | $1,195.88 |
September 07 2018 | $1,200.03 | $1,204.03 | $1,193.28 | $1,195.86 |
September 06 2018 | $1,197.19 | $1,207.36 | $1,195.59 | $1,200.14 |
September 05 2018 | $1,191.18 | $1,198.82 | $1,191.10 | $1,196.75 |
September 04 2018 | $1,201.29 | $1,202.31 | $1,189.55 | $1,191.35 |
September 03 2018 | $1,200.59 | $1,204.59 | $1,196.11 | $1,201.15 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
