The closing price for gold (XAU) last month was $4,222.78, yesterday. It was up 5.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2025 | $4,215.05 | $4,230.88 | $4,206.73 | $4,222.78 | 34,151 |
November 28 2025 | $4,163.50 | $4,226.87 | $4,151.38 | $4,214.29 | 461,647 |
November 27 2025 | $4,165.01 | $4,167.27 | $4,142.88 | $4,163.47 | 890,873 |
November 26 2025 | $4,133.66 | $4,173.35 | $4,132.82 | $4,165.01 | 664,291 |
November 25 2025 | $4,143.90 | $4,159.04 | $4,110.37 | $4,133.50 | 700,849 |
November 24 2025 | $4,075.16 | $4,144.13 | $4,040.41 | $4,143.90 | 711,545 |
November 23 2025 | $4,065.01 | $4,077.44 | $4,065.01 | $4,075.15 | 31,970 |
November 22 2025 | $4,065.01 | $4,065.01 | $4,065.01 | $4,065.01 | 6,625 |
November 21 2025 | $4,079.02 | $4,100.87 | $4,022.95 | $4,065.01 | 2,761,984 |
November 20 2025 | $4,104.60 | $4,110.08 | $4,039.28 | $4,078.77 | 2,007,425 |
November 19 2025 | $4,076.83 | $4,132.78 | $4,056.01 | $4,104.63 | 731,911 |
November 18 2025 | $4,036.87 | $4,082.06 | $3,998.27 | $4,076.80 | 678,793 |
November 17 2025 | $4,096.58 | $4,101.90 | $4,007.06 | $4,036.87 | 1,550,510 |
November 16 2025 | $4,085.48 | $4,106.62 | $4,074.59 | $4,096.72 | 100,060 |
November 15 2025 | $4,089.53 | $4,092.08 | $4,075.29 | $4,080.43 | 61 |
November 14 2025 | $4,186.06 | $4,211.40 | $4,032.14 | $4,084.72 | 387 |
November 13 2025 | $4,191.05 | $4,245.06 | $4,145.31 | $4,186.04 | 129 |
November 12 2025 | $4,142.69 | $4,211.63 | $4,099.19 | $4,191.21 | 776,270 |
November 11 2025 | $4,120.02 | $4,148.94 | $4,097.49 | $4,142.66 | 683,769 |
November 10 2025 | $4,011.90 | $4,122.76 | $4,011.24 | $4,120.05 | 21 |
November 09 2025 | $4,001.17 | $4,012.20 | $3,997.96 | $4,011.92 | 28 |
November 07 2025 | $3,989.17 | $4,027.49 | $3,984.16 | $4,001.56 | 32 |
November 06 2025 | $3,973.68 | $4,019.64 | $3,964.64 | $3,989.27 | 42 |
November 05 2025 | $3,934.82 | $3,990.56 | $3,929.51 | $3,973.66 | 33 |
November 04 2025 | $3,997.51 | $4,000.85 | $3,928.97 | $3,934.81 | 191 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
