The closing price for gold (XAU) in November 2019 was $1,464.80, on November 29, 2019. It was down 3.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $1,456.70 | $1,467.21 | $1,453.38 | $1,464.80 | — |
November 28 2019 | $1,454.96 | $1,466.20 | $1,452.91 | $1,463.74 | 13,716 |
November 27 2019 | $1,453.52 | $1,458.19 | $1,453.36 | $1,455.81 | 6,973 |
November 26 2019 | $1,460.45 | $1,461.72 | $1,452.48 | $1,454.20 | 14,229 |
November 25 2019 | $1,454.83 | $1,462.71 | $1,449.86 | $1,461.11 | 16,468 |
November 24 2019 | $1,460.31 | $1,462.04 | $1,454.02 | $1,455.02 | 14,555 |
November 22 2019 | $1,464.40 | $1,473.15 | $1,461.00 | $1,462.29 | — |
November 21 2019 | $1,463.97 | $1,473.10 | $1,461.08 | $1,461.37 | 21,056 |
November 20 2019 | $1,474.81 | $1,475.54 | $1,462.31 | $1,464.25 | 29,651 |
November 19 2019 | $1,472.46 | $1,478.51 | $1,465.55 | $1,471.46 | 28,185 |
November 18 2019 | $1,471.22 | $1,475.27 | $1,464.74 | $1,472.27 | 21,378 |
November 17 2019 | $1,467.76 | $1,473.69 | $1,456.28 | $1,470.93 | 21,858 |
November 15 2019 | $1,471.20 | $1,471.43 | $1,462.05 | $1,467.37 | — |
November 14 2019 | $1,471.08 | $1,471.31 | $1,462.38 | $1,467.26 | 17,765 |
November 13 2019 | $1,463.31 | $1,474.38 | $1,461.06 | $1,471.18 | 23,120 |
November 12 2019 | $1,456.15 | $1,466.88 | $1,455.59 | $1,463.07 | 26,423 |
November 11 2019 | $1,455.44 | $1,460.27 | $1,445.50 | $1,456.11 | 30,856 |
November 10 2019 | $1,458.93 | $1,466.36 | $1,448.14 | $1,455.45 | 18,960 |
November 08 2019 | $1,468.01 | $1,473.25 | $1,456.05 | $1,458.66 | — |
November 07 2019 | $1,467.85 | $1,472.68 | $1,456.13 | $1,458.33 | 34,030 |
November 06 2019 | $1,489.84 | $1,491.92 | $1,460.36 | $1,468.38 | 37,791 |
November 05 2019 | $1,482.70 | $1,494.05 | $1,482.34 | $1,490.11 | 21,976 |
November 04 2019 | $1,509.17 | $1,509.54 | $1,479.14 | $1,483.14 | 29,572 |
November 03 2019 | $1,512.49 | $1,514.75 | $1,504.39 | $1,509.39 | 18,971 |
November 01 2019 | $1,513.53 | $1,515.81 | $1,503.30 | $1,513.95 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.