The closing price for gold (XAU) in November 2018 was $1,221.97, on November 30, 2018. It was up 0.6% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $1,223.97 | $1,225.65 | $1,216.24 | $1,221.97 | 96 |
November 29 2018 | $1,221.43 | $1,229.35 | $1,220.49 | $1,223.99 | 92 |
November 28 2018 | $1,214.64 | $1,226.32 | $1,210.73 | $1,221.11 | 147 |
November 27 2018 | $1,222.65 | $1,225.60 | $1,211.74 | $1,214.69 | 133 |
November 26 2018 | $1,224.00 | $1,228.13 | $1,221.14 | $1,222.37 | 76 |
November 23 2018 | $1,227.33 | $1,229.27 | $1,220.53 | $1,223.19 | 91 |
November 22 2018 | $1,226.69 | $1,229.80 | $1,225.30 | $1,227.45 | 56 |
November 21 2018 | $1,221.55 | $1,230.15 | $1,219.23 | $1,226.02 | 108 |
November 20 2018 | $1,224.37 | $1,229.17 | $1,219.67 | $1,221.55 | 97 |
November 19 2018 | $1,221.76 | $1,225.26 | $1,217.52 | $1,224.05 | 83 |
November 16 2018 | $1,213.02 | $1,225.37 | $1,212.48 | $1,221.47 | 125 |
November 15 2018 | $1,210.87 | $1,216.36 | $1,207.56 | $1,213.00 | 92 |
November 14 2018 | $1,202.26 | $1,216.33 | $1,197.12 | $1,210.91 | 177 |
November 13 2018 | $1,200.96 | $1,205.57 | $1,196.29 | $1,202.35 | 96 |
November 12 2018 | $1,209.46 | $1,211.45 | $1,200.18 | $1,200.65 | 113 |
November 09 2018 | $1,223.88 | $1,223.97 | $1,206.52 | $1,209.60 | 162 |
November 08 2018 | $1,225.99 | $1,227.05 | $1,219.63 | $1,223.54 | 80 |
November 07 2018 | $1,227.24 | $1,236.23 | $1,223.31 | $1,226.11 | 124 |
November 06 2018 | $1,231.66 | $1,236.31 | $1,223.41 | $1,226.80 | 124 |
November 05 2018 | $1,233.36 | $1,235.46 | $1,226.88 | $1,231.30 | 89 |
November 02 2018 | $1,234.04 | $1,236.79 | $1,229.85 | $1,232.89 | 76 |
November 01 2018 | $1,215.20 | $1,237.83 | $1,214.84 | $1,233.24 | 205 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.