The closing price for gold (XAU) in May 2011 was $1,535.35, on May 31, 2011. It was down 2.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $1,539.95 | $1,542.50 | $1,534.26 | $1,535.35 | 73 |
May 30 2011 | $1,537.24 | $1,540.00 | $1,534.39 | $1,538.45 | 56 |
May 27 2011 | $1,523.59 | $1,540.10 | $1,520.00 | $1,536.65 | 150 |
May 26 2011 | $1,524.26 | $1,531.70 | $1,515.39 | $1,519.05 | 126 |
May 25 2011 | $1,527.69 | $1,534.10 | $1,523.06 | $1,525.95 | 91 |
May 24 2011 | $1,518.70 | $1,529.45 | $1,515.00 | $1,526.40 | 114 |
May 23 2011 | $1,512.60 | $1,518.01 | $1,504.05 | $1,517.20 | 111 |
May 20 2011 | $1,495.50 | $1,517.55 | $1,488.95 | $1,513.55 | 208 |
May 19 2011 | $1,498.30 | $1,501.51 | $1,488.40 | $1,493.60 | 107 |
May 18 2011 | $1,486.30 | $1,501.60 | $1,486.30 | $1,497.00 | 121 |
May 17 2011 | $1,491.20 | $1,499.60 | $1,473.50 | $1,486.85 | 194 |
May 16 2011 | $1,493.75 | $1,504.90 | $1,487.89 | $1,489.70 | 133 |
May 13 2011 | $1,506.41 | $1,516.93 | $1,483.03 | $1,494.55 | 243 |
May 12 2011 | $1,500.25 | $1,508.30 | $1,479.30 | $1,502.85 | 212 |
May 11 2011 | $1,513.25 | $1,526.80 | $1,496.15 | $1,500.25 | 220 |
May 10 2011 | $1,513.03 | $1,519.65 | $1,506.17 | $1,515.72 | 108 |
May 09 2011 | $1,493.26 | $1,514.31 | $1,489.99 | $1,513.05 | 180 |
May 06 2011 | $1,474.65 | $1,498.59 | $1,471.05 | $1,495.25 | 203 |
May 05 2011 | $1,516.79 | $1,523.69 | $1,464.40 | $1,473.65 | 409 |
May 04 2011 | $1,537.10 | $1,543.46 | $1,506.50 | $1,515.95 | 259 |
May 03 2011 | $1,545.34 | $1,551.80 | $1,527.96 | $1,536.83 | 173 |
May 02 2011 | $1,567.79 | $1,576.29 | $1,540.89 | $1,545.00 | 244 |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.