The closing price for gold (XAU) in May 2019 was $1,305.65, on May 31, 2019. It was up 2.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $1,288.35 | $1,307.04 | $1,288.09 | $1,305.65 | — |
May 30 2019 | $1,288.26 | $1,306.69 | $1,287.91 | $1,304.13 | 15,986 |
May 29 2019 | $1,279.27 | $1,289.12 | $1,274.98 | $1,287.45 | 11,669 |
May 28 2019 | $1,279.04 | $1,285.40 | $1,278.95 | $1,278.95 | 13,573 |
May 27 2019 | $1,285.21 | $1,286.52 | $1,276.09 | $1,278.05 | 10,890 |
May 26 2019 | $1,283.65 | $1,287.33 | $1,283.37 | $1,284.94 | 3,165 |
May 24 2019 | $1,283.40 | $1,285.42 | $1,280.45 | $1,284.89 | — |
May 23 2019 | $1,283.35 | $1,285.16 | $1,280.71 | $1,283.36 | 9,107 |
May 22 2019 | $1,272.35 | $1,287.21 | $1,272.20 | $1,282.39 | 13,073 |
May 21 2019 | $1,273.89 | $1,277.21 | $1,272.45 | $1,273.23 | 7,572 |
May 20 2019 | $1,277.52 | $1,277.86 | $1,269.48 | $1,274.44 | 8,660 |
May 19 2019 | $1,276.60 | $1,278.89 | $1,273.64 | $1,277.09 | 10,190 |
May 17 2019 | $1,286.50 | $1,289.29 | $1,274.91 | $1,277.55 | — |
May 16 2019 | $1,286.57 | $1,288.86 | $1,274.79 | $1,276.28 | 11,059 |
May 15 2019 | $1,296.41 | $1,298.63 | $1,283.88 | $1,286.43 | 11,399 |
May 14 2019 | $1,296.98 | $1,300.78 | $1,293.00 | $1,295.64 | 11,778 |
May 13 2019 | $1,299.92 | $1,303.22 | $1,293.69 | $1,296.71 | 9,741 |
May 12 2019 | $1,287.16 | $1,301.21 | $1,281.92 | $1,299.30 | 13,933 |
May 10 2019 | $1,284.36 | $1,289.73 | $1,283.21 | $1,286.00 | — |
May 09 2019 | $1,284.14 | $1,289.32 | $1,283.11 | $1,284.77 | 14,006 |
May 08 2019 | $1,280.51 | $1,288.00 | $1,279.58 | $1,282.72 | 14,391 |
May 07 2019 | $1,284.20 | $1,291.38 | $1,279.32 | $1,279.92 | 12,641 |
May 06 2019 | $1,281.06 | $1,286.01 | $1,278.13 | $1,283.46 | 11,856 |
May 05 2019 | $1,280.55 | $1,285.73 | $1,276.98 | $1,280.28 | 14,896 |
May 03 2019 | $1,270.61 | $1,282.67 | $1,268.81 | $1,279.19 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.