The closing price for gold (XAU) in November 2021 was $1,773.78, on November 30, 2021. It was down 0.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $1,785.35 | $1,809.38 | $1,769.43 | $1,773.78 | 240 |
November 29 2021 | $1,790.05 | $1,799.80 | $1,781.23 | $1,785.01 | 123 |
November 26 2021 | $1,788.70 | $1,815.78 | $1,780.79 | $1,791.81 | 212 |
November 25 2021 | $1,789.50 | $1,795.65 | $1,785.85 | $1,788.45 | 74 |
November 24 2021 | $1,790.35 | $1,797.01 | $1,778.44 | $1,788.50 | 123 |
November 23 2021 | $1,805.65 | $1,812.50 | $1,781.63 | $1,789.73 | 190 |
November 22 2021 | $1,846.75 | $1,849.49 | $1,801.96 | $1,805.04 | 277 |
November 19 2021 | $1,858.90 | $1,865.76 | $1,842.98 | $1,844.60 | 142 |
November 18 2021 | $1,866.97 | $1,871.29 | $1,854.94 | $1,858.46 | 107 |
November 17 2021 | $1,850.35 | $1,868.32 | $1,849.38 | $1,866.96 | 121 |
November 16 2021 | $1,862.95 | $1,877.40 | $1,849.16 | $1,849.91 | 170 |
November 15 2021 | $1,868.15 | $1,870.57 | $1,855.73 | $1,862.46 | 99 |
November 12 2021 | $1,862.00 | $1,868.69 | $1,844.78 | $1,864.04 | 147 |
November 11 2021 | $1,849.69 | $1,866.36 | $1,842.66 | $1,861.52 | 146 |
November 10 2021 | $1,831.90 | $1,868.70 | $1,821.60 | $1,849.57 | 272 |
November 09 2021 | $1,824.75 | $1,833.09 | $1,817.70 | $1,831.48 | 103 |
November 08 2021 | $1,818.45 | $1,826.93 | $1,812.08 | $1,824.26 | 101 |
November 05 2021 | $1,792.14 | $1,818.61 | $1,785.17 | $1,816.73 | 203 |
November 04 2021 | $1,769.98 | $1,799.26 | $1,769.13 | $1,791.71 | 187 |
November 03 2021 | $1,787.71 | $1,788.42 | $1,758.46 | $1,769.52 | 187 |
November 02 2021 | $1,793.62 | $1,796.91 | $1,785.78 | $1,787.28 | 81 |
November 01 2021 | $1,783.25 | $1,796.20 | $1,778.89 | $1,793.05 | 116 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
