The closing price for gold (XAU) in November 2025 was $4,216.34, on November 30. It was up 5.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2025 | $4,216.35 | $4,216.84 | $4,216.27 | $4,216.34 | 21 |
November 29 2025 | $4,212.63 | $4,231.27 | $4,171.99 | $4,216.44 | 160 |
November 28 2025 | $4,158.01 | $4,225.14 | $4,157.64 | $4,212.73 | 179 |
November 27 2025 | $4,163.50 | $4,168.70 | $4,143.64 | $4,157.99 | 80 |
November 26 2025 | $4,133.37 | $4,174.01 | $4,127.50 | $4,163.51 | 131 |
November 25 2025 | $4,119.40 | $4,159.15 | $4,110.35 | $4,133.28 | 137 |
November 24 2025 | $4,065.89 | $4,127.83 | $4,040.60 | $4,119.44 | 231 |
November 23 2025 | $4,065.89 | $4,066.14 | $4,065.82 | $4,065.94 | 20 |
November 22 2025 | $4,087.47 | $4,088.56 | $4,054.99 | $4,065.97 | 102 |
November 21 2025 | $4,084.51 | $4,099.56 | $4,025.66 | $4,087.45 | 200 |
November 20 2025 | $4,074.14 | $4,110.94 | $4,040.89 | $4,084.63 | 190 |
November 19 2025 | $4,081.02 | $4,132.43 | $4,054.87 | $4,074.06 | 207 |
November 18 2025 | $4,012.10 | $4,081.10 | $3,999.63 | $4,081.01 | 219 |
November 17 2025 | $4,080.46 | $4,106.24 | $4,011.05 | $4,012.12 | 251 |
November 16 2025 | $4,080.45 | $4,080.64 | $4,080.37 | $4,080.50 | 20 |
November 15 2025 | $4,089.53 | $4,092.08 | $4,075.29 | $4,080.43 | 61 |
November 14 2025 | $4,164.49 | $4,210.97 | $4,034.29 | $4,089.59 | 439 |
November 13 2025 | $4,196.39 | $4,244.30 | $4,141.94 | $4,164.63 | 261 |
November 12 2025 | $4,123.21 | $4,213.31 | $4,100.38 | $4,196.47 | 288 |
November 11 2025 | $4,105.78 | $4,146.08 | $4,096.85 | $4,123.19 | 138 |
November 10 2025 | $3,997.16 | $4,110.00 | $3,994.22 | $4,105.78 | 301 |
November 09 2025 | $4,001.17 | $4,012.20 | $3,997.96 | $4,011.92 | 28 |
November 08 2025 | $4,003.10 | $4,003.10 | $3,986.75 | $3,992.44 | 60 |
November 07 2025 | $3,981.31 | $4,014.99 | $3,972.10 | $4,003.11 | 126 |
November 06 2025 | $3,984.64 | $4,020.00 | $3,958.68 | $3,981.31 | 172 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
