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 (%)
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.