The closing price for gold (XAU) in May 2025 was $3,289.40, on May 30.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
May 30 2025 | $3,319.51 | $3,322.95 | $3,271.55 | $3,289.40 |
May 29 2025 | $3,286.36 | $3,330.94 | $3,245.55 | $3,317.02 |
May 28 2025 | $3,300.70 | $3,325.68 | $3,276.31 | $3,289.76 |
May 27 2025 | $3,344.00 | $3,350.21 | $3,285.70 | $3,300.68 |
May 26 2025 | $3,354.30 | $3,357.03 | $3,323.91 | $3,342.94 |
May 25 2025 | $3,352.04 | $3,352.35 | $3,341.52 | $3,342.83 |
May 23 2025 | $3,297.15 | $3,366.39 | $3,287.24 | $3,357.42 |
May 22 2025 | $3,316.49 | $3,345.62 | $3,279.55 | $3,295.00 |
May 21 2025 | $3,290.12 | $3,325.14 | $3,285.51 | $3,314.99 |
May 20 2025 | $3,229.85 | $3,295.98 | $3,204.40 | $3,290.12 |
May 19 2025 | $3,214.60 | $3,249.91 | $3,205.98 | $3,229.85 |
May 18 2025 | $3,216.02 | $3,245.29 | $3,212.09 | $3,234.80 |
May 16 2025 | $3,239.11 | $3,252.27 | $3,154.32 | $3,202.77 |
May 15 2025 | $3,178.06 | $3,241.26 | $3,120.52 | $3,240.87 |
May 14 2025 | $3,248.37 | $3,257.39 | $3,167.95 | $3,178.75 |
May 13 2025 | $3,233.40 | $3,265.44 | $3,215.96 | $3,248.47 |
May 12 2025 | $3,324.98 | $3,325.42 | $3,207.67 | $3,234.70 |
May 11 2025 | $3,272.92 | $3,288.97 | $3,266.12 | $3,287.85 |
May 09 2025 | $3,305.51 | $3,347.64 | $3,274.94 | $3,324.63 |
May 08 2025 | $3,366.95 | $3,414.96 | $3,288.80 | $3,305.52 |
May 07 2025 | $3,430.21 | $3,438.59 | $3,360.20 | $3,365.21 |
May 06 2025 | $3,336.39 | $3,435.17 | $3,322.98 | $3,430.21 |
May 05 2025 | $3,240.00 | $3,337.81 | $3,237.81 | $3,334.50 |
May 02 2025 | $3,238.55 | $3,269.49 | $3,222.75 | $3,240.88 |
May 01 2025 | $3,288.55 | $3,290.94 | $3,202.09 | $3,241.00 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
