The closing price for gold (XAU) in May 2021 was $1,906.36, on May 31, 2021. It was up 7.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2021 | $1,903.70 | $1,911.13 | $1,901.56 | $1,906.36 | 70 |
May 28 2021 | $1,897.05 | $1,905.90 | $1,881.85 | $1,902.64 | 146 |
May 27 2021 | $1,896.50 | $1,903.87 | $1,888.23 | $1,896.08 | 102 |
May 26 2021 | $1,899.50 | $1,913.15 | $1,890.34 | $1,896.44 | 139 |
May 25 2021 | $1,880.70 | $1,900.63 | $1,872.73 | $1,899.26 | 166 |
May 24 2021 | $1,882.35 | $1,887.44 | $1,875.19 | $1,881.07 | 84 |
May 21 2021 | $1,876.84 | $1,889.85 | $1,870.01 | $1,880.30 | 124 |
May 20 2021 | $1,869.75 | $1,884.12 | $1,863.53 | $1,876.69 | 129 |
May 19 2021 | $1,869.60 | $1,890.15 | $1,851.94 | $1,869.57 | 222 |
May 18 2021 | $1,866.60 | $1,875.40 | $1,862.95 | $1,868.22 | 86 |
May 17 2021 | $1,843.85 | $1,868.80 | $1,841.25 | $1,866.13 | 167 |
May 14 2021 | $1,826.50 | $1,845.55 | $1,819.79 | $1,842.19 | 159 |
May 13 2021 | $1,815.90 | $1,828.81 | $1,808.78 | $1,826.57 | 129 |
May 12 2021 | $1,837.40 | $1,843.69 | $1,813.00 | $1,815.44 | 186 |
May 11 2021 | $1,834.59 | $1,842.33 | $1,817.68 | $1,836.94 | 153 |
May 10 2021 | $1,833.25 | $1,845.53 | $1,830.09 | $1,835.44 | 103 |
May 07 2021 | $1,815.48 | $1,843.46 | $1,812.90 | $1,830.48 | 185 |
May 06 2021 | $1,787.10 | $1,818.22 | $1,781.67 | $1,815.18 | 221 |
May 05 2021 | $1,778.91 | $1,788.35 | $1,769.96 | $1,786.44 | 122 |
May 04 2021 | $1,792.29 | $1,799.38 | $1,770.85 | $1,778.48 | 178 |
May 03 2021 | $1,768.50 | $1,798.23 | $1,765.91 | $1,792.36 | 199 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.