The closing price for gold (XAU) in September 2022 was $1,659.67, on September 30, 2022. It was down 3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
September 30 2022 | $1,661.13 | $1,675.57 | $1,658.93 | $1,659.67 |
September 29 2022 | $1,659.88 | $1,665.12 | $1,641.05 | $1,660.29 |
September 28 2022 | $1,629.26 | $1,663.17 | $1,614.35 | $1,659.44 |
September 27 2022 | $1,621.99 | $1,642.94 | $1,621.77 | $1,628.80 |
September 26 2022 | $1,645.40 | $1,650.02 | $1,620.80 | $1,621.57 |
September 23 2022 | $1,671.55 | $1,676.59 | $1,639.59 | $1,643.09 |
September 22 2022 | $1,675.06 | $1,685.49 | $1,655.53 | $1,670.53 |
September 21 2022 | $1,663.67 | $1,688.15 | $1,654.15 | $1,673.74 |
September 20 2022 | $1,675.47 | $1,679.34 | $1,659.60 | $1,663.11 |
September 19 2022 | $1,675.44 | $1,680.16 | $1,659.67 | $1,675.78 |
September 16 2022 | $1,664.27 | $1,680.69 | $1,653.85 | $1,674.94 |
September 15 2022 | $1,696.06 | $1,698.62 | $1,660.04 | $1,663.74 |
September 14 2022 | $1,701.86 | $1,707.49 | $1,693.26 | $1,695.80 |
September 13 2022 | $1,724.75 | $1,732.34 | $1,696.70 | $1,701.55 |
September 12 2022 | $1,717.05 | $1,735.37 | $1,711.97 | $1,724.07 |
September 09 2022 | $1,708.84 | $1,729.94 | $1,708.22 | $1,716.05 |
September 08 2022 | $1,718.40 | $1,728.80 | $1,703.50 | $1,707.28 |
September 07 2022 | $1,701.61 | $1,719.82 | $1,690.90 | $1,717.69 |
September 06 2022 | $1,710.56 | $1,727.24 | $1,699.30 | $1,701.15 |
September 05 2022 | $1,712.99 | $1,716.34 | $1,707.47 | $1,710.21 |
September 02 2022 | $1,696.35 | $1,718.31 | $1,694.64 | $1,711.44 |
September 01 2022 | $1,711.09 | $1,711.81 | $1,688.35 | $1,696.09 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
