The closing price for gold (XAU) in November 2019 was $1,464.80, on November 29, 2019. It was down 3.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
November 29 2019 | $1,456.70 | $1,467.21 | $1,453.38 | $1,464.80 |
November 28 2019 | $1,456.85 | $1,458.45 | $1,454.19 | $1,458.34 |
November 27 2019 | $1,461.35 | $1,461.82 | $1,452.20 | $1,454.35 |
November 26 2019 | $1,455.28 | $1,463.06 | $1,450.70 | $1,461.60 |
November 25 2019 | $1,462.14 | $1,462.14 | $1,453.50 | $1,454.97 |
November 22 2019 | $1,464.40 | $1,473.15 | $1,461.00 | $1,462.29 |
November 21 2019 | $1,471.40 | $1,475.85 | $1,462.43 | $1,464.40 |
November 20 2019 | $1,472.39 | $1,478.90 | $1,465.66 | $1,471.25 |
November 19 2019 | $1,470.85 | $1,475.50 | $1,464.30 | $1,472.38 |
November 18 2019 | $1,467.51 | $1,474.10 | $1,455.97 | $1,470.85 |
November 15 2019 | $1,471.20 | $1,471.43 | $1,462.05 | $1,467.37 |
November 14 2019 | $1,463.18 | $1,474.48 | $1,460.76 | $1,471.20 |
November 13 2019 | $1,457.19 | $1,467.14 | $1,455.90 | $1,463.19 |
November 12 2019 | $1,455.79 | $1,460.32 | $1,445.43 | $1,457.19 |
November 11 2019 | $1,458.96 | $1,466.59 | $1,448.14 | $1,455.90 |
November 08 2019 | $1,468.01 | $1,473.25 | $1,456.05 | $1,458.66 |
November 07 2019 | $1,490.29 | $1,492.32 | $1,461.00 | $1,468.07 |
November 06 2019 | $1,484.10 | $1,494.30 | $1,482.21 | $1,490.46 |
November 05 2019 | $1,509.64 | $1,509.90 | $1,479.35 | $1,484.10 |
November 04 2019 | $1,513.80 | $1,514.93 | $1,504.46 | $1,509.63 |
November 01 2019 | $1,513.53 | $1,515.81 | $1,503.30 | $1,513.95 |
Daily pricing data for gold dates back to 12/27/1979, and may be incomplete.
