Skip to main content

GS Physical Gold ETF (NY: AAAU )

24.02 +0.09 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 23.95 24.12 23.86 24.02 2,784,762 +0.09(+0.40%)
May 17, 2024 23.77 23.94 23.72 23.92 2,843,256 +0.38(+1.61%)
May 16, 2024 23.56 23.59 23.47 23.54 1,744,142 -0.09(-0.36%)
May 15, 2024 23.43 23.66 23.28 23.62 3,974,091 +0.30(+1.26%)
May 14, 2024 23.25 23.36 23.21 23.33 2,173,653 +0.19(+0.84%)
May 13, 2024 23.23 23.24 23.09 23.14 2,003,058 -0.25(-1.09%)
May 10, 2024 23.45 23.48 23.32 23.39 2,284,827 +0.19(+0.82%)
May 09, 2024 22.94 23.21 22.94 23.20 3,080,375 +0.36(+1.55%)
May 08, 2024 22.85 22.98 22.84 22.84 1,802,919 -0.07(-0.28%)
May 07, 2024 22.95 22.98 22.87 22.91 2,093,160 -0.11(-0.46%)
May 06, 2024 23.01 23.08 22.95 23.02 2,855,792 +0.23(+1.03%)
May 03, 2024 22.77 22.80 22.55 22.78 3,442,623 -0.02(-0.07%)
May 02, 2024 22.67 22.86 22.61 22.80 2,627,553 -0.06(-0.28%)
May 01, 2024 22.76 23.04 22.73 22.86 3,694,264 +0.18(+0.82%)
Apr 30, 2024 22.82 22.90 22.66 22.68 3,750,718 -0.44(-1.90%)
Apr 29, 2024 23.11 23.23 23.02 23.11 3,341,651 -0.05(-0.22%)
Apr 26, 2024 23.18 23.21 23.05 23.16 2,898,980 +0.06(+0.28%)
Apr 25, 2024 22.93 23.21 22.93 23.10 3,116,499 +0.14(+0.61%)
Apr 24, 2024 22.97 23.14 22.93 22.96 3,350,165 -0.04(-0.15%)
Apr 23, 2024 22.89 23.08 22.87 23.00 3,427,808 -0.06(-0.28%)
Apr 22, 2024 23.14 23.20 23.01 23.06 3,709,613 -0.58(-2.43%)
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%)
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.