The closing price for gold (XAU) in May 2003 was $364.98, on May 30, 2003. It was up 7.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $368.62 | $368.62 | $364.98 | $364.98 | 1,007 |
May 29 2003 | $366.12 | $369.07 | $366.12 | $369.07 | 819 |
May 28 2003 | $365.25 | $365.25 | $364.55 | $364.55 | 211 |
May 27 2003 | $370.62 | $370.62 | $365.12 | $365.12 | 1,503 |
May 26 2003 | $367.85 | $371.15 | $367.85 | $371.15 | 909 |
May 23 2003 | $369.05 | $369.05 | $368.75 | $368.75 | 101 |
May 22 2003 | $372.12 | $372.12 | $368.38 | $368.38 | 1,025 |
May 21 2003 | $368.48 | $371.62 | $368.48 | $371.62 | 864 |
May 20 2003 | $367.12 | $368.12 | $367.12 | $368.12 | 291 |
May 19 2003 | $356.75 | $366.25 | $356.75 | $366.25 | 2,613 |
May 16 2003 | $351.85 | $354.85 | $351.85 | $354.85 | 865 |
May 15 2003 | $352.35 | $352.35 | $352.00 | $352.00 | 119 |
May 14 2003 | $350.25 | $352.50 | $350.25 | $352.50 | 658 |
May 13 2003 | $350.88 | $350.88 | $349.73 | $349.73 | 347 |
May 12 2003 | $348.65 | $351.25 | $348.65 | $351.25 | 760 |
May 09 2003 | $348.40 | $348.70 | $348.40 | $348.70 | 106 |
May 08 2003 | $341.70 | $348.25 | $341.70 | $348.25 | 1,900 |
May 07 2003 | $344.35 | $344.35 | $342.00 | $342.00 | 702 |
May 06 2003 | $342.12 | $344.38 | $342.12 | $344.38 | 676 |
May 05 2003 | $341.75 | $342.20 | $341.75 | $342.20 | 151 |
May 02 2003 | $341.85 | $341.85 | $341.05 | $341.05 | 254 |
May 01 2003 | $339.65 | $341.75 | $339.65 | $341.75 | 634 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.