The closing price for gold (XAU) in May 2004 was $395.50, on May 31, 2004. It was up 1.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2004 | $394.15 | $395.50 | $394.15 | $395.50 | 361 |
May 28 2004 | $395.62 | $395.62 | $394.18 | $394.18 | 383 |
May 27 2004 | $388.65 | $395.75 | $388.65 | $395.75 | 1,814 |
May 26 2004 | $388.75 | $388.75 | $388.50 | $388.50 | 84 |
May 25 2004 | $385.75 | $388.00 | $385.75 | $388.00 | 599 |
May 24 2004 | $384.50 | $386.25 | $384.50 | $386.25 | 473 |
May 21 2004 | $380.38 | $384.88 | $380.38 | $384.88 | 1,189 |
May 20 2004 | $381.50 | $381.50 | $380.00 | $380.00 | 413 |
May 19 2004 | $376.75 | $382.00 | $376.75 | $382.00 | 1,394 |
May 18 2004 | $378.75 | $378.75 | $377.15 | $377.15 | 442 |
May 17 2004 | $377.88 | $379.38 | $377.88 | $379.38 | 415 |
May 14 2004 | $374.12 | $377.07 | $374.12 | $377.07 | 802 |
May 13 2004 | $378.60 | $378.60 | $374.90 | $374.90 | 997 |
May 12 2004 | $378.62 | $378.62 | $378.38 | $378.38 | 83 |
May 11 2004 | $377.88 | $377.98 | $377.88 | $377.98 | 46 |
May 10 2004 | $378.50 | $378.50 | $378.50 | $378.50 | 20 |
May 07 2004 | $388.00 | $388.00 | $379.10 | $379.10 | 2,313 |
May 06 2004 | $393.38 | $393.38 | $387.77 | $387.77 | 1,446 |
May 05 2004 | $393.10 | $393.70 | $393.10 | $393.70 | 172 |
May 04 2004 | $387.85 | $392.50 | $387.85 | $392.50 | 1,204 |
May 03 2004 | $389.00 | $389.00 | $387.35 | $387.35 | 444 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.
