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 (%)
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.