Indicators

GS Physical Gold ETF (NY: AAAU )

23.04 -0.13 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.19	16.19	15.59	15.73	325,600	-0.59(-3.62%)
Feb 27, 2020	16.49	16.55	16.32	16.32	146,401	+0.00(+0.00%)
Feb 26, 2020	16.31	16.45	16.21	16.32	97,849	+0.07(+0.43%)
Feb 25, 2020	16.45	16.53	16.23	16.25	122,996	-0.31(-1.87%)
Feb 24, 2020	16.80	16.80	16.47	16.56	305,278	+0.16(+0.98%)
Feb 21, 2020	16.37	16.44	16.34	16.40	134,900	+0.24(+1.49%)
Feb 20, 2020	16.11	16.19	16.11	16.16	70,172	+0.07(+0.44%)
Feb 19, 2020	16.01	16.09	15.98	16.09	80,110	+0.10(+0.63%)
Feb 18, 2020	15.89	16.00	15.84	15.99	109,584	+0.20(+1.26%)
Feb 14, 2020	15.78	15.81	15.74	15.79	52,100	+0.07(+0.45%)
Feb 13, 2020	15.70	15.74	15.68	15.72	45,265	+0.09(+0.58%)
Feb 12, 2020	15.63	15.66	15.60	15.63	34,892	-0.02(-0.13%)
Feb 11, 2020	15.69	15.69	15.59	15.65	45,055	-0.04(-0.26%)
Feb 10, 2020	15.71	15.73	15.68	15.69	63,558	+0.02(+0.13%)
Feb 07, 2020	15.67	15.69	15.61	15.67	151,600	+0.04(+0.26%)
Feb 06, 2020	15.61	15.63	15.57	15.63	172,721	+0.09(+0.58%)
Feb 05, 2020	15.51	15.56	15.49	15.54	29,011	+0.03(+0.19%)
Feb 04, 2020	15.58	15.58	15.46	15.51	170,214	-0.22(-1.40%)

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.