The closing price for gold (XAU) in May 2025 was $3,291.80, on May 31, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2025 | $3,295.80 | $3,301.10 | $3,291.50 | $3,291.80 | 49 |
May 30 2025 | $3,317.11 | $3,323.80 | $3,277.61 | $3,288.52 | 158 |
May 29 2025 | $3,291.20 | $3,328.34 | $3,249.59 | $3,317.95 | 256 |
May 28 2025 | $3,300.00 | $3,325.27 | $3,277.00 | $3,291.40 | 165 |
May 27 2025 | $3,345.60 | $3,353.60 | $3,288.25 | $3,299.70 | 214 |
May 26 2025 | $3,354.88 | $3,356.51 | $3,324.00 | $3,346.60 | 116 |
May 25 2025 | $3,360.60 | $3,364.50 | $3,359.70 | $3,359.70 | 34 |
May 24 2025 | $3,356.80 | $3,359.50 | $3,350.10 | $3,355.70 | 47 |
May 23 2025 | $3,298.70 | $3,366.00 | $3,287.00 | $3,355.90 | 254 |
May 22 2025 | $3,314.40 | $3,345.31 | $3,279.27 | $3,294.79 | 217 |
May 21 2025 | $3,285.40 | $3,324.65 | $3,284.60 | $3,315.56 | 140 |
May 20 2025 | $3,232.00 | $3,295.54 | $3,204.53 | $3,285.10 | 296 |
May 19 2025 | $3,229.00 | $3,249.65 | $3,206.00 | $3,229.15 | 154 |
May 18 2025 | $3,209.20 | $3,212.40 | $3,206.70 | $3,208.30 | 37 |
May 17 2025 | $3,209.60 | $3,211.50 | $3,199.30 | $3,207.20 | 57 |
May 16 2025 | $3,245.00 | $3,252.50 | $3,154.27 | $3,209.70 | 322 |
May 15 2025 | $3,181.20 | $3,245.20 | $3,120.92 | $3,244.50 | 402 |
May 14 2025 | $3,247.80 | $3,256.97 | $3,167.95 | $3,181.20 | 293 |
May 13 2025 | $3,237.60 | $3,265.33 | $3,215.92 | $3,248.50 | 171 |
May 12 2025 | $3,290.00 | $3,305.79 | $3,207.70 | $3,235.24 | 316 |
May 11 2025 | $3,272.92 | $3,288.97 | $3,266.12 | $3,287.85 | — |
May 10 2025 | $3,326.90 | $3,332.70 | $3,320.70 | $3,322.00 | 56 |
May 09 2025 | $3,309.60 | $3,347.26 | $3,275.00 | $3,323.64 | 235 |
May 08 2025 | $3,366.70 | $3,414.52 | $3,288.91 | $3,309.40 | 387 |
May 07 2025 | $3,435.00 | $3,440.40 | $3,360.23 | $3,366.60 | 253 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.