The closing price for gold (XAU) in May 2020 was $1,738.18, on May 31, 2020. It was up 3.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2020 | $1,732.18 | $1,744.28 | $1,725.94 | $1,738.18 | 75,208 |
May 29 2020 | $1,721.70 | $1,738.99 | $1,713.79 | $1,728.30 | — |
May 28 2020 | $1,716.89 | $1,736.93 | $1,710.69 | $1,727.98 | 73,530 |
May 27 2020 | $1,709.49 | $1,727.14 | $1,701.77 | $1,717.94 | 68,774 |
May 26 2020 | $1,705.99 | $1,715.57 | $1,693.15 | $1,708.53 | 97,269 |
May 25 2020 | $1,725.51 | $1,735.08 | $1,706.44 | $1,710.12 | 72,118 |
May 24 2020 | $1,733.97 | $1,733.97 | $1,718.14 | $1,727.31 | 26,019 |
May 22 2020 | $1,725.26 | $1,741.51 | $1,724.29 | $1,736.07 | — |
May 21 2020 | $1,725.85 | $1,739.66 | $1,723.74 | $1,733.05 | 65,954 |
May 20 2020 | $1,746.76 | $1,748.14 | $1,714.79 | $1,726.79 | 73,426 |
May 19 2020 | $1,744.36 | $1,753.67 | $1,740.71 | $1,747.32 | 83,807 |
May 18 2020 | $1,730.11 | $1,747.39 | $1,724.70 | $1,743.93 | 131,270 |
May 17 2020 | $1,743.14 | $1,764.75 | $1,726.18 | $1,731.84 | 156,510 |
May 15 2020 | $1,731.13 | $1,753.25 | $1,728.52 | $1,743.00 | — |
May 14 2020 | $1,729.16 | $1,750.71 | $1,727.36 | $1,740.66 | 122,146 |
May 13 2020 | $1,714.90 | $1,735.50 | $1,709.50 | $1,729.92 | 112,705 |
May 12 2020 | $1,701.43 | $1,717.53 | $1,698.14 | $1,715.97 | 165,394 |
May 11 2020 | $1,695.92 | $1,710.33 | $1,693.08 | $1,701.50 | 113,313 |
May 10 2020 | $1,699.43 | $1,711.41 | $1,691.05 | $1,696.61 | 86,205 |
May 08 2020 | $1,717.46 | $1,724.56 | $1,701.61 | $1,702.65 | — |
May 07 2020 | $1,714.33 | $1,723.00 | $1,699.40 | $1,700.41 | 98,541 |
May 06 2020 | $1,680.02 | $1,721.83 | $1,679.84 | $1,713.88 | 87,845 |
May 05 2020 | $1,705.12 | $1,707.72 | $1,680.25 | $1,683.65 | 46,695 |
May 04 2020 | $1,701.35 | $1,710.94 | $1,685.82 | $1,704.62 | 77,559 |
May 03 2020 | $1,696.94 | $1,711.35 | $1,690.89 | $1,700.38 | 65,212 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
