Indicators

GS Physical Gold ETF (NY: AAAU )

23.92 +0.38 (+1.61%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.96	19.02	18.82	18.84	1,934,143	+0.00(+0.00%)
Apr 28, 2022	18.74	18.85	18.72	18.84	1,082,697	+0.07(+0.35%)
Apr 27, 2022	18.80	18.80	18.69	18.77	4,754,751	-0.10(-0.53%)
Apr 26, 2022	18.94	18.99	18.84	18.87	707,797	+0.01(+0.05%)
Apr 25, 2022	18.87	18.90	18.79	18.86	1,903,574	-0.33(-1.72%)
Apr 22, 2022	19.25	19.34	19.14	19.19	778,434	-0.19(-0.98%)
Apr 21, 2022	19.35	19.41	19.25	19.38	500,799	-0.07(-0.36%)
Apr 20, 2022	19.35	19.45	19.32	19.45	525,446	+0.11(+0.54%)
Apr 19, 2022	19.51	19.56	19.31	19.34	572,773	-0.30(-1.55%)
Apr 18, 2022	19.79	19.81	19.64	19.65	512,638	+0.06(+0.31%)
Apr 14, 2022	19.63	19.63	19.49	19.59	592,409	-0.06(-0.31%)
Apr 13, 2022	19.65	19.69	19.61	19.65	354,569	+0.08(+0.41%)
Apr 12, 2022	19.58	19.66	19.48	19.57	1,059,418	+0.16(+0.82%)
Apr 11, 2022	19.51	19.52	19.29	19.41	1,129,997	+0.10(+0.52%)
Apr 08, 2022	19.23	19.36	19.23	19.31	1,074,990	+0.12(+0.63%)
Apr 07, 2022	19.16	19.26	19.15	19.19	348,921	+0.06(+0.31%)
Apr 06, 2022	19.14	19.19	19.04	19.13	411,717	+0.05(+0.26%)
Apr 05, 2022	19.25	19.31	19.06	19.08	521,795	-0.12(-0.64%)
Apr 04, 2022	19.20	19.25	19.13	19.20	1,292,352	+0.09(+0.48%)

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.