The closing price for gold (XAU) in May 2017 was $1,265.56, on May 31, 2017. It was up 0.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $1,268.73 | $1,270.26 | $1,261.38 | $1,265.56 | 27,018 |
May 30 2017 | $1,262.56 | $1,274.07 | $1,259.49 | $1,268.58 | 27,825 |
May 29 2017 | $1,266.47 | $1,270.48 | $1,258.89 | $1,262.72 | 26,977 |
May 28 2017 | $1,266.57 | $1,269.07 | $1,264.96 | $1,266.64 | 9,278 |
May 26 2017 | $1,255.60 | $1,269.88 | $1,252.88 | $1,267.05 | — |
May 25 2017 | $1,255.05 | $1,269.42 | $1,253.07 | $1,265.68 | 30,607 |
May 24 2017 | $1,258.49 | $1,259.66 | $1,253.72 | $1,255.44 | 26,677 |
May 23 2017 | $1,249.25 | $1,258.91 | $1,247.84 | $1,258.53 | 40,847 |
May 22 2017 | $1,260.23 | $1,263.76 | $1,250.60 | $1,250.99 | 39,994 |
May 21 2017 | $1,256.42 | $1,262.56 | $1,251.72 | $1,260.28 | 28,903 |
May 19 2017 | $1,246.67 | $1,256.98 | $1,246.61 | $1,255.55 | — |
May 18 2017 | $1,246.76 | $1,256.39 | $1,246.21 | $1,254.51 | 41,738 |
May 17 2017 | $1,260.98 | $1,264.95 | $1,245.83 | $1,246.93 | 76,448 |
May 16 2017 | $1,236.96 | $1,261.18 | $1,236.32 | $1,260.98 | 51,580 |
May 15 2017 | $1,231.15 | $1,239.10 | $1,230.26 | $1,236.82 | 24,049 |
May 14 2017 | $1,228.30 | $1,237.31 | $1,226.82 | $1,230.00 | 24,726 |
May 12 2017 | $1,225.41 | $1,232.26 | $1,224.55 | $1,228.83 | — |
May 11 2017 | $1,225.22 | $1,231.72 | $1,224.35 | $1,226.77 | 23,562 |
May 10 2017 | $1,218.93 | $1,227.68 | $1,216.85 | $1,224.70 | 25,788 |
May 09 2017 | $1,221.64 | $1,225.66 | $1,217.57 | $1,218.87 | 29,576 |
May 08 2017 | $1,226.01 | $1,228.56 | $1,214.24 | $1,220.42 | 32,921 |
May 07 2017 | $1,221.77 | $1,236.51 | $1,221.11 | $1,225.84 | 31,865 |
May 05 2017 | $1,227.93 | $1,235.79 | $1,225.83 | $1,227.74 | — |
May 04 2017 | $1,228.30 | $1,235.58 | $1,226.05 | $1,227.12 | 47,091 |
May 03 2017 | $1,238.29 | $1,241.20 | $1,224.33 | $1,227.59 | 45,081 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.