The closing price for gold (XAU) in May 2022 was $1,837.09, on May 31, 2022. It was down 3.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $1,856.40 | $1,857.70 | $1,834.90 | $1,837.09 | 142 |
May 30 2022 | $1,852.20 | $1,864.35 | $1,847.92 | $1,856.21 | 108 |
May 27 2022 | $1,850.48 | $1,862.30 | $1,847.76 | $1,852.73 | 98 |
May 26 2022 | $1,853.48 | $1,854.71 | $1,841.14 | $1,850.02 | 93 |
May 25 2022 | $1,865.09 | $1,868.40 | $1,842.95 | $1,852.83 | 156 |
May 24 2022 | $1,853.60 | $1,869.99 | $1,849.06 | $1,865.90 | 131 |
May 23 2022 | $1,846.53 | $1,865.65 | $1,844.08 | $1,853.22 | 135 |
May 20 2022 | $1,842.12 | $1,849.60 | $1,832.35 | $1,845.68 | 113 |
May 19 2022 | $1,816.61 | $1,849.46 | $1,810.55 | $1,841.72 | 230 |
May 18 2022 | $1,815.20 | $1,825.02 | $1,807.30 | $1,815.61 | 117 |
May 17 2022 | $1,824.18 | $1,836.55 | $1,812.68 | $1,814.67 | 149 |
May 16 2022 | $1,811.05 | $1,827.24 | $1,786.95 | $1,823.79 | 240 |
May 13 2022 | $1,822.48 | $1,829.06 | $1,799.25 | $1,811.15 | 183 |
May 12 2022 | $1,852.58 | $1,859.30 | $1,820.93 | $1,821.72 | 226 |
May 11 2022 | $1,838.41 | $1,858.00 | $1,831.83 | $1,852.12 | 160 |
May 10 2022 | $1,853.74 | $1,865.76 | $1,835.46 | $1,838.14 | 182 |
May 09 2022 | $1,883.80 | $1,885.96 | $1,851.36 | $1,853.92 | 203 |
May 06 2022 | $1,877.30 | $1,892.93 | $1,865.85 | $1,882.96 | 163 |
May 05 2022 | $1,881.47 | $1,910.03 | $1,872.48 | $1,876.84 | 216 |
May 04 2022 | $1,868.04 | $1,889.75 | $1,861.17 | $1,880.92 | 171 |
May 03 2022 | $1,863.05 | $1,878.19 | $1,850.33 | $1,867.79 | 168 |
May 02 2022 | $1,896.10 | $1,900.11 | $1,854.75 | $1,862.77 | 258 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.