The closing price for gold (XAU) in May 2023 was $1,966.39, on May 31, 2023. It was down 1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $1,958.64 | $1,974.86 | $1,953.69 | $1,966.39 | 45 |
May 30 2023 | $1,941.61 | $1,963.58 | $1,932.14 | $1,958.62 | 68 |
May 29 2023 | $1,943.76 | $1,949.81 | $1,940.33 | $1,941.60 | 37 |
May 28 2023 | $1,943.20 | $1,946.35 | $1,943.18 | $1,943.75 | 20 |
May 26 2023 | $1,940.60 | $1,957.33 | $1,936.84 | $1,946.84 | 39 |
May 25 2023 | $1,959.86 | $1,964.87 | $1,938.89 | $1,940.58 | 126 |
May 24 2023 | $1,975.13 | $1,985.35 | $1,956.77 | $1,959.85 | 112 |
May 23 2023 | $1,969.91 | $1,977.81 | $1,954.32 | $1,975.12 | 99 |
May 22 2023 | $1,980.94 | $1,982.70 | $1,968.96 | $1,969.89 | 80 |
May 21 2023 | $1,978.19 | $1,981.58 | $1,978.09 | $1,980.93 | 20 |
May 19 2023 | $1,958.50 | $1,984.25 | $1,954.11 | $1,977.75 | 42 |
May 18 2023 | $1,982.85 | $1,986.10 | $1,952.01 | $1,958.49 | 175 |
May 17 2023 | $1,989.77 | $1,993.09 | $1,975.08 | $1,982.84 | 93 |
May 16 2023 | $2,014.50 | $2,018.38 | $1,985.55 | $1,989.76 | 163 |
May 15 2023 | $2,009.65 | $2,022.22 | $2,008.76 | $2,014.49 | 24 |
May 14 2023 | $2,008.69 | $2,012.10 | $2,008.69 | $2,009.67 | 20 |
May 12 2023 | $2,016.46 | $2,022.61 | $2,001.02 | $2,011.04 | 96 |
May 11 2023 | $2,031.52 | $2,041.30 | $2,011.19 | $2,016.45 | 120 |
May 10 2023 | $2,036.37 | $2,048.34 | $2,021.58 | $2,031.51 | 92 |
May 09 2023 | $2,021.37 | $2,037.68 | $2,019.58 | $2,036.38 | 28 |
May 08 2023 | $2,016.11 | $2,029.43 | $2,015.26 | $2,021.39 | 24 |
May 07 2023 | $2,016.42 | $2,017.41 | $2,014.33 | $2,016.10 | 30 |
May 05 2023 | $2,050.00 | $2,053.05 | $1,999.54 | $2,016.79 | 266 |
May 04 2023 | $2,052.02 | $2,059.61 | $2,030.41 | $2,050.01 | 125 |
May 03 2023 | $2,015.99 | $2,062.92 | $2,008.05 | $2,052.03 | 59 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
