The closing price for gold (XAU) in November 2020 was $1,814.90, on November 30, 2020. It was down 3.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $1,777.21 | $1,817.19 | $1,774.08 | $1,814.90 | 45,782 |
November 29 2020 | $1,786.46 | $1,789.73 | $1,763.98 | $1,776.63 | 58,866 |
November 27 2020 | $1,811.10 | $1,813.81 | $1,773.93 | $1,788.13 | — |
November 26 2020 | $1,808.30 | $1,813.69 | $1,774.20 | $1,786.62 | 43,734 |
November 25 2020 | $1,806.86 | $1,818.15 | $1,805.60 | $1,810.25 | 23,945 |
November 24 2020 | $1,806.73 | $1,817.56 | $1,801.58 | $1,807.50 | 40,606 |
November 23 2020 | $1,837.73 | $1,838.85 | $1,799.96 | $1,807.15 | 67,568 |
November 22 2020 | $1,870.10 | $1,875.99 | $1,829.85 | $1,837.53 | 52,128 |
November 20 2020 | $1,867.60 | $1,879.99 | $1,860.66 | $1,870.49 | — |
November 19 2020 | $1,862.37 | $1,879.63 | $1,860.68 | $1,870.56 | 37,399 |
November 18 2020 | $1,872.22 | $1,873.86 | $1,852.57 | $1,865.86 | 46,815 |
November 17 2020 | $1,880.47 | $1,884.69 | $1,862.81 | $1,872.21 | 42,880 |
November 16 2020 | $1,888.71 | $1,893.35 | $1,876.77 | $1,880.02 | 38,883 |
November 15 2020 | $1,888.31 | $1,898.95 | $1,862.20 | $1,888.37 | 56,153 |
November 13 2020 | $1,876.44 | $1,897.16 | $1,873.76 | $1,888.04 | — |
November 12 2020 | $1,876.46 | $1,896.73 | $1,873.96 | $1,889.15 | 35,941 |
November 11 2020 | $1,865.42 | $1,883.64 | $1,862.60 | $1,876.68 | 46,208 |
November 10 2020 | $1,876.65 | $1,884.32 | $1,856.14 | $1,865.10 | 52,714 |
November 09 2020 | $1,862.66 | $1,890.27 | $1,853.38 | $1,877.08 | 74,820 |
November 08 2020 | $1,954.06 | $1,965.41 | $1,848.37 | $1,861.41 | 135,189 |
November 06 2020 | $1,949.25 | $1,960.77 | $1,935.40 | $1,951.51 | — |
November 05 2020 | $1,947.64 | $1,960.24 | $1,934.85 | $1,950.84 | 73,663 |
November 04 2020 | $1,901.71 | $1,952.60 | $1,900.03 | $1,949.30 | 68,918 |
November 03 2020 | $1,907.59 | $1,916.25 | $1,876.41 | $1,902.77 | 125,267 |
November 02 2020 | $1,895.31 | $1,910.46 | $1,886.86 | $1,909.46 | 39,630 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.