XAU/USD - Gold US Dollar

 
Get free historical data for XAU USD (Gold US Dollar). You'll find the closing price, open, high, low, change and %change of the currency pair for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the currency pair data summary for the selected range of dates.
Add to a Portfolio  
1,386.51 -4.46    (-0.32%)
  24/05 GMT - Closed. ( Disclaimer )
Type: Currency
Group: Exotic
Base: Gold
Second: US Dollar
  • Prev. Close: 1,390.97
  • Bid/Ask: 1,385.91 / 1,387.11
  • Day's Range: 1,382.38 - 1,398.31

XAU/USD Historical Data

  Historical Data
Date Range:
04/26/2013 - 05/26/2013
 
 

Results

 
Date Last Open High Low Change %
May 24, 2013 1386.51 1388.18 1398.31 1382.38 -0.12%
May 23, 2013 1388.23 1363.27 1398.13 1356.95 1.82%
May 22, 2013 1363.48 1377.30 1412.42 1354.66 -1.00%
May 21, 2013 1377.28 1388.99 1401.55 1359.92 -0.84%
May 20, 2013 1388.99 1348.46 1399.28 1338.91 3.01%
May 19, 2013 1348.46 1359.57 1365.65 1339.48 -0.82%
May 17, 2013 1359.57 1387.24 1393.07 1355.52 -1.99%
May 16, 2013 1387.24 1396.47 1398.25 1369.93 -0.66%
May 15, 2013 1396.47 1430.25 1430.25 1389.71 -2.36%
May 14, 2013 1430.22 1435.57 1445.57 1421.53 -0.37%
May 13, 2013 1435.55 1437.73 1439.86 1426.13 -0.15%
May 12, 2013 1437.65 1447.91 1447.91 1437.26 -0.71%
May 10, 2013 1447.91 1455.76 1462.27 1419.93 -0.54%
May 09, 2013 1455.73 1472.12 1475.90 1453.54 -1.10%
May 08, 2013 1471.96 1450.31 1476.88 1447.84 1.49%
May 07, 2013 1450.31 1467.45 1470.30 1441.51 -1.16%
May 06, 2013 1467.36 1470.87 1479.01 1464.72 -0.24%
May 05, 2013 1470.82 1470.72 1470.82 1468.65 0.01%
May 03, 2013 1470.72 1467.93 1487.98 1456.49 0.19%
May 02, 2013 1467.88 1459.01 1473.68 1448.99 0.61%
May 01, 2013 1459.01 1476.46 1478.25 1440.61 -1.18%
Apr 30, 2013 1476.46 1473.55 1480.29 1461.17 0.20%
Apr 29, 2013 1473.55 1465.32 1478.87 1462.91 0.56%
Apr 28, 2013 1465.32 1465.20 1468.21 1462.40 0.53%
Apr 26, 2013 1457.57 1473.46 1485.41 1448.16 0.00%
Highest: 1487.98 Lowest: 1338.91 Difference: 149.07 Average: 1429.37 Change %: -4.88
Members' Sentiments:
Bullish
80%
Bearish
20%
 
or
Conviction
Period
 Submit
 
 

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest XAU/USD Comments  
procopio bugnutin
procopio bugnutin   May 24, 2013 04:57AM GMT
the candle says it is bullish :)
  Reply
procopio bugnutin
procopio bugnutin   May 24, 2013 04:31AM GMT
i remember the man in europe (i guess ) who bought a lot of gold. he is a billionaire and he is still buying gold even his portfolio is 50% down. in the long run, gold is really a good investment,
  Reply
procopio bugnutin
procopio bugnutin   May 23, 2013 10:50PM GMT
buy. bullrun. gold will never reach 1000. the lowest price is 1300 and that is a buy. buy below 1400. should hold 1300
  Reply
Charlie Bunker
Charlie Bunker   May 24, 2013 03:12AM GMT
7% drop from current level is very likely. Takes it to $1,300.
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 

Currency Explorer

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,649.95-0.050.00%  
 NQ 100 Futures2,992.90+0.65+0.02%  
 US 3015,303.26+8.76+0.06%  
 DAX8,305.32-46.66-0.56%  
 FTSE 1006,654.34-42.45-0.63%  
 Japan 22514,568.00+84.02+0.58%  
 US Dollar Index83.70-0.09-0.11%  
CFDs Quotes
 Gold1,387.5000%  
 Silver22.335-0.173-0.77%  
 Copper3.295-0.009-0.29%  
 Crude Oil93.84-0.41-0.44%  
 Natural Gas4.28400%  
 US Cotton No.281.57-0.21-0.26%  
 US Coffee C127.05-3.83-2.92%  
 
 EUR/USD1.2936+0.0002+0.02%  
 GBP/USD1.5124+0.0016+0.10%  
 USD/JPY101.29-0.72-0.71%  
 USD/CHF0.9612-0.0077-0.79%  
 AUD/USD0.9652-0.0096-0.98%  
 USD/CAD1.0323+0.0020+0.19%  
 EUR/GBP0.8554-0.0006-0.08%  
CFDs Quotes
 Euro Bund144.51-0.02-0.01%  
 Euro BTP114.51-0.85-0.74%  
 Euro BOBL126.376+0.015+0.01%  
 UK Gilt116.970.000.00%  
 US 2 YR T-Note110.2000%  
 US 10 YR T-Note130.3700%  
 US 30 YR T-Bond142.4000%  
 NamePriceChg.Chg. % 
 XAU/USD1,386.51-4.46-0.32% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com