The closing price for gold (XAU) in November 2016 was $1,173.11, on November 30, 2016. It was down 8.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $1,188.72 | $1,195.36 | $1,170.75 | $1,173.11 | 225 |
November 29 2016 | $1,193.30 | $1,195.06 | $1,180.97 | $1,188.46 | 137 |
November 28 2016 | $1,183.10 | $1,197.60 | $1,182.96 | $1,193.44 | 142 |
November 25 2016 | $1,184.96 | $1,193.96 | $1,171.96 | $1,183.63 | 204 |
November 24 2016 | $1,188.11 | $1,191.34 | $1,181.79 | $1,184.00 | 100 |
November 23 2016 | $1,212.24 | $1,215.05 | $1,181.57 | $1,187.77 | 295 |
November 22 2016 | $1,214.29 | $1,221.45 | $1,206.24 | $1,212.24 | 144 |
November 21 2016 | $1,208.10 | $1,218.02 | $1,205.74 | $1,214.05 | 120 |
November 18 2016 | $1,216.39 | $1,218.13 | $1,203.90 | $1,208.69 | 136 |
November 17 2016 | $1,225.68 | $1,231.80 | $1,211.12 | $1,216.39 | 187 |
November 16 2016 | $1,228.38 | $1,233.47 | $1,221.60 | $1,225.30 | 116 |
November 15 2016 | $1,220.24 | $1,231.54 | $1,219.06 | $1,228.08 | 121 |
November 14 2016 | $1,227.91 | $1,231.56 | $1,211.47 | $1,220.26 | 183 |
November 11 2016 | $1,259.82 | $1,265.50 | $1,219.50 | $1,225.68 | 383 |
November 10 2016 | $1,277.68 | $1,292.22 | $1,252.28 | $1,259.76 | 329 |
November 09 2016 | $1,275.45 | $1,337.60 | $1,269.38 | $1,278.00 | 530 |
November 08 2016 | $1,281.66 | $1,290.84 | $1,273.04 | $1,275.64 | 157 |
November 07 2016 | $1,291.61 | $1,295.90 | $1,277.80 | $1,281.41 | 159 |
November 04 2016 | $1,302.61 | $1,307.11 | $1,294.65 | $1,304.25 | 115 |
November 03 2016 | $1,297.16 | $1,306.90 | $1,285.51 | $1,303.75 | 183 |
November 02 2016 | $1,287.90 | $1,308.26 | $1,287.50 | $1,297.39 | 178 |
November 01 2016 | $1,277.17 | $1,292.21 | $1,275.55 | $1,288.15 | 148 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.