The closing price for gold (XAU) in November 2022 was $1,768.45, on November 30, 2022. It was up 8.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $1,749.83 | $1,770.39 | $1,744.41 | $1,768.45 | 166 |
November 29 2022 | $1,740.82 | $1,759.33 | $1,738.98 | $1,749.73 | 135 |
November 28 2022 | $1,755.00 | $1,764.09 | $1,739.14 | $1,740.75 | 161 |
November 25 2022 | $1,756.48 | $1,761.58 | $1,745.46 | $1,756.14 | 111 |
November 24 2022 | $1,749.53 | $1,759.09 | $1,749.03 | $1,754.96 | 77 |
November 23 2022 | $1,740.30 | $1,753.54 | $1,728.25 | $1,749.28 | 164 |
November 22 2022 | $1,738.49 | $1,749.99 | $1,736.62 | $1,740.24 | 96 |
November 21 2022 | $1,750.83 | $1,753.52 | $1,732.03 | $1,737.81 | 142 |
November 18 2022 | $1,760.75 | $1,767.99 | $1,747.04 | $1,749.74 | 138 |
November 17 2022 | $1,773.82 | $1,775.21 | $1,754.13 | $1,760.87 | 138 |
November 16 2022 | $1,778.34 | $1,785.50 | $1,769.83 | $1,773.77 | 107 |
November 15 2022 | $1,771.88 | $1,786.68 | $1,766.56 | $1,778.25 | 132 |
November 14 2022 | $1,771.42 | $1,775.36 | $1,752.90 | $1,771.80 | 146 |
November 11 2022 | $1,754.92 | $1,773.17 | $1,746.86 | $1,770.69 | 168 |
November 10 2022 | $1,706.42 | $1,757.52 | $1,703.33 | $1,754.86 | 328 |
November 09 2022 | $1,712.61 | $1,722.95 | $1,701.79 | $1,706.32 | 142 |
November 08 2022 | $1,674.75 | $1,717.31 | $1,664.33 | $1,712.52 | 328 |
November 07 2022 | $1,681.30 | $1,682.09 | $1,666.44 | $1,674.68 | 113 |
November 04 2022 | $1,629.40 | $1,682.17 | $1,628.24 | $1,680.27 | 340 |
November 03 2022 | $1,635.80 | $1,641.33 | $1,616.18 | $1,629.15 | 173 |
November 02 2022 | $1,647.77 | $1,669.61 | $1,634.40 | $1,634.89 | 230 |
November 01 2022 | $1,633.40 | $1,657.13 | $1,630.93 | $1,647.50 | 178 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.