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 (%)
Jul 31, 2023	19.47	19.55	19.46	19.46	1,125,800	+0.05(+0.26%)
Jul 28, 2023	19.38	19.46	19.36	19.41	746,941	+0.15(+0.78%)
Jul 27, 2023	19.39	19.39	19.25	19.27	1,485,116	-0.30(-1.56%)
Jul 26, 2023	19.50	19.61	19.46	19.57	1,183,126	+0.10(+0.51%)
Jul 25, 2023	19.40	19.48	19.35	19.47	557,304	+0.11(+0.54%)
Jul 24, 2023	19.45	19.48	19.36	19.36	919,282	-0.09(-0.46%)
Jul 21, 2023	19.44	19.48	19.39	19.45	882,428	-0.06(-0.28%)
Jul 20, 2023	19.61	19.62	19.48	19.51	905,128	-0.10(-0.51%)
Jul 19, 2023	19.58	19.63	19.52	19.61	810,259	+0.00(+0.03%)
Jul 18, 2023	19.51	19.67	19.46	19.61	708,265	+0.23(+1.16%)
Jul 17, 2023	19.32	19.39	19.28	19.38	913,118	+0.01(+0.05%)
Jul 14, 2023	19.39	19.45	19.34	19.37	1,375,976	-0.06(-0.31%)
Jul 13, 2023	19.42	19.45	19.38	19.43	956,111	+0.02(+0.08%)
Jul 12, 2023	19.33	19.43	19.33	19.41	956,595	+0.26(+1.36%)
Jul 11, 2023	19.15	19.18	19.12	19.16	617,011	+0.07(+0.34%)
Jul 10, 2023	19.05	19.10	19.04	19.09	706,550	+0.02(+0.08%)
Jul 07, 2023	19.04	19.17	19.04	19.07	910,257	+0.14(+0.77%)
Jul 06, 2023	18.94	18.98	18.86	18.93	1,179,398	-0.06(-0.32%)
Jul 05, 2023	19.15	19.15	18.98	18.99	757,980	-0.06(-0.31%)

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.