The closing price for gold (XAU) in May 2013 was $1,386.90, on May 31, 2013. It was down 6.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $1,413.75 | $1,421.50 | $1,384.64 | $1,386.90 | 279 |
May 30 2013 | $1,392.95 | $1,418.31 | $1,388.69 | $1,413.75 | 228 |
May 29 2013 | $1,380.79 | $1,395.16 | $1,379.99 | $1,392.95 | 128 |
May 28 2013 | $1,394.24 | $1,400.55 | $1,374.14 | $1,380.85 | 208 |
May 27 2013 | $1,388.15 | $1,396.90 | $1,384.24 | $1,394.78 | 110 |
May 24 2013 | $1,391.20 | $1,398.45 | $1,382.70 | $1,386.05 | 132 |
May 23 2013 | $1,369.20 | $1,397.85 | $1,356.74 | $1,391.20 | 314 |
May 22 2013 | $1,376.95 | $1,415.11 | $1,355.47 | $1,369.40 | 441 |
May 21 2013 | $1,394.75 | $1,401.76 | $1,360.30 | $1,376.30 | 315 |
May 20 2013 | $1,363.09 | $1,399.10 | $1,339.45 | $1,394.15 | 446 |
May 17 2013 | $1,387.39 | $1,392.96 | $1,355.60 | $1,359.20 | 288 |
May 16 2013 | $1,392.71 | $1,398.52 | $1,369.90 | $1,386.30 | 224 |
May 15 2013 | $1,426.50 | $1,430.85 | $1,389.65 | $1,392.90 | 307 |
May 14 2013 | $1,431.10 | $1,445.57 | $1,422.26 | $1,426.00 | 181 |
May 13 2013 | $1,448.69 | $1,448.69 | $1,426.34 | $1,430.55 | 174 |
May 10 2013 | $1,458.79 | $1,462.36 | $1,421.11 | $1,448.20 | 302 |
May 09 2013 | $1,473.30 | $1,476.01 | $1,453.70 | $1,458.20 | 171 |
May 08 2013 | $1,452.70 | $1,476.97 | $1,447.90 | $1,472.80 | 216 |
May 07 2013 | $1,470.20 | $1,470.78 | $1,441.72 | $1,452.60 | 217 |
May 06 2013 | $1,470.50 | $1,479.06 | $1,465.10 | $1,469.50 | 114 |
May 03 2013 | $1,467.45 | $1,488.30 | $1,456.40 | $1,470.70 | 234 |
May 02 2013 | $1,457.65 | $1,474.26 | $1,449.30 | $1,467.10 | 189 |
May 01 2013 | $1,476.55 | $1,478.57 | $1,440.60 | $1,457.60 | 276 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.