Skip to main content

GS Physical Gold ETF (NY: AAAU )

23.64 +0.07 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 23.59 23.78 23.54 23.64 3,777,696 +0.07(+0.30%)
Apr 18, 2024 23.67 23.69 23.46 23.57 3,881,337 +0.08(+0.34%)
Apr 17, 2024 23.65 23.72 23.37 23.48 5,193,092 -0.18(-0.74%)
Apr 16, 2024 23.55 23.74 23.40 23.66 4,066,293 +0.03(+0.13%)
Apr 15, 2024 23.31 23.64 23.01 23.63 5,667,036 +0.44(+1.90%)
Apr 12, 2024 23.73 24.07 23.11 23.19 5,015,917 -0.30(-1.28%)
Apr 11, 2024 23.19 23.50 23.09 23.49 3,035,852 +0.43(+1.89%)
Apr 10, 2024 23.03 23.29 22.96 23.05 5,683,816 -0.22(-0.95%)
Apr 09, 2024 23.30 23.40 23.15 23.27 4,797,632 +0.12(+0.54%)
Apr 08, 2024 23.09 23.18 22.95 23.15 3,099,473 +0.15(+0.65%)
Apr 05, 2024 22.73 23.07 22.70 23.00 3,101,742 +0.38(+1.66%)
Apr 04, 2024 22.68 22.82 22.57 22.62 4,225,684 -0.12(-0.55%)
Apr 03, 2024 22.52 22.76 22.49 22.75 3,687,690 +0.20(+0.89%)
Apr 02, 2024 22.35 22.57 22.28 22.55 5,542,599 +0.33(+1.49%)
Apr 01, 2024 22.32 22.32 22.06 22.22 2,791,533 +0.23(+1.05%)
Mar 28, 2024 21.87 22.03 21.80 21.99 2,897,408 +0.28(+1.29%)
Mar 27, 2024 21.64 21.73 21.64 21.71 2,403,644 +0.15(+0.70%)
Mar 26, 2024 21.68 21.68 21.50 21.56 2,615,519 +0.06(+0.30%)
Mar 25, 2024 21.52 21.59 21.49 21.50 2,324,530 +0.07(+0.33%)
Mar 22, 2024 21.53 21.59 21.36 21.43 2,505,234 -0.18(-0.81%)
Mar 21, 2024 21.80 21.80 21.45 21.60 3,734,312 -0.01(-0.05%)
Mar 20, 2024 21.29 21.67 21.29 21.61 3,271,877 +0.25(+1.17%)
Mar 19, 2024 21.34 21.37 21.27 21.36 2,176,385 -0.03(-0.12%)
Mar 18, 2024 21.35 21.40 21.33 21.39 1,540,563 +0.04(+0.16%)
Mar 15, 2024 21.38 21.45 21.34 21.35 1,854,403 -0.07(-0.33%)
Mar 14, 2024 21.42 21.43 21.31 21.42 2,853,011 -0.07(-0.33%)
Mar 13, 2024 21.44 21.58 21.42 21.49 3,057,820 +0.13(+0.63%)
Mar 12, 2024 21.43 21.45 21.29 21.36 2,245,730 -0.25(-1.13%)
Mar 11, 2024 21.57 21.64 21.55 21.60 2,444,656 +0.04(+0.19%)
Mar 08, 2024 21.48 21.73 21.44 21.56 2,632,971 +0.19(+0.89%)
Mar 07, 2024 21.33 21.40 21.27 21.37 2,752,286 +0.12(+0.54%)
Mar 06, 2024 21.17 21.30 21.11 21.25 2,182,741 +0.18(+0.83%)
Mar 05, 2024 21.11 21.18 21.02 21.08 2,796,676 +0.12(+0.60%)
Mar 04, 2024 20.77 20.98 20.73 20.95 2,421,678 +0.32(+1.58%)
Mar 01, 2024 20.34 20.68 20.23 20.63 1,672,552 +0.39(+1.95%)
Feb 29, 2024 20.27 20.30 20.23 20.23 1,577,264 +0.10(+0.50%)
Feb 28, 2024 20.14 20.15 20.10 20.14 1,003,916 +0.04(+0.17%)
Feb 27, 2024 20.16 20.17 20.08 20.10 940,712 -0.02(-0.10%)
Feb 26, 2024 20.07 20.14 20.05 20.12 1,732,819 -0.04(-0.20%)
Feb 23, 2024 20.05 20.22 20.04 20.16 1,620,910 +0.11(+0.57%)
Feb 22, 2024 20.06 20.06 20.00 20.05 2,060,341 +0.00(+0.00%)
Feb 21, 2024 20.09 20.10 20.00 20.05 1,682,956 +0.00(+0.00%)
Feb 20, 2024 20.09 20.10 20.03 20.05 1,716,225 +0.13(+0.65%)
Feb 16, 2024 19.78 19.96 19.76 19.91 3,564,401 +0.07(+0.35%)
Feb 15, 2024 19.84 19.89 19.78 19.84 1,744,869 +0.14(+0.74%)
Feb 14, 2024 19.70 19.76 19.64 19.70 3,663,963 -0.03(-0.15%)
Feb 13, 2024 19.82 19.82 19.70 19.73 2,403,227 -0.27(-1.35%)
Feb 12, 2024 19.96 20.02 19.92 20.00 1,417,283 -0.05(-0.25%)
Feb 09, 2024 20.06 20.08 20.00 20.05 1,122,812 -0.08(-0.40%)
Feb 08, 2024 20.09 20.16 20.08 20.13 1,445,875 -0.02(-0.07%)
Feb 07, 2024 20.15 20.24 20.13 20.14 1,442,819 -0.01(-0.05%)
Feb 06, 2024 20.09 20.19 20.07 20.16 1,937,309 +0.11(+0.52%)
Feb 05, 2024 19.98 20.08 19.95 20.05 2,746,611 -0.11(-0.52%)
Feb 02, 2024 20.11 20.19 20.08 20.16 2,897,038 -0.20(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.