The closing price for gold (XAU) in November 2012 was $1,714.80, on November 30, 2012. It was down 0.3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $1,725.71 | $1,731.90 | $1,709.09 | $1,714.80 | 151 |
November 29 2012 | $1,719.50 | $1,728.71 | $1,718.40 | $1,725.40 | 79 |
November 28 2012 | $1,741.92 | $1,743.23 | $1,706.03 | $1,719.69 | 233 |
November 27 2012 | $1,748.94 | $1,751.80 | $1,738.89 | $1,742.05 | 93 |
November 26 2012 | $1,753.11 | $1,753.11 | $1,746.10 | $1,749.10 | 59 |
November 23 2012 | $1,729.55 | $1,754.60 | $1,728.39 | $1,753.00 | 169 |
November 22 2012 | $1,729.09 | $1,732.75 | $1,728.35 | $1,729.55 | 45 |
November 21 2012 | $1,728.57 | $1,732.08 | $1,720.91 | $1,729.11 | 84 |
November 20 2012 | $1,732.11 | $1,735.81 | $1,722.40 | $1,728.65 | 97 |
November 19 2012 | $1,713.54 | $1,735.34 | $1,713.43 | $1,731.94 | 146 |
November 16 2012 | $1,716.11 | $1,717.51 | $1,706.10 | $1,713.70 | 86 |
November 15 2012 | $1,726.45 | $1,727.96 | $1,705.30 | $1,715.80 | 151 |
November 14 2012 | $1,725.50 | $1,733.40 | $1,720.81 | $1,726.45 | 92 |
November 13 2012 | $1,728.51 | $1,733.21 | $1,718.30 | $1,725.50 | 106 |
November 12 2012 | $1,732.00 | $1,738.41 | $1,725.90 | $1,728.35 | 91 |
November 09 2012 | $1,731.64 | $1,739.05 | $1,727.05 | $1,731.24 | 89 |
November 08 2012 | $1,717.32 | $1,735.82 | $1,713.61 | $1,730.99 | 147 |
November 07 2012 | $1,715.98 | $1,731.79 | $1,702.97 | $1,716.69 | 186 |
November 06 2012 | $1,684.93 | $1,721.01 | $1,683.80 | $1,715.95 | 236 |
November 05 2012 | $1,677.20 | $1,686.57 | $1,672.85 | $1,684.60 | 101 |
November 02 2012 | $1,714.79 | $1,717.06 | $1,674.44 | $1,677.85 | 268 |
November 01 2012 | $1,720.66 | $1,727.11 | $1,713.55 | $1,714.70 | 98 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.