Skip to main content

GS Physical Gold ETF (NY: AAAU )

20.63 +0.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 20.34 20.68 20.23 20.63 1,672,552 +0.39(+1.95%)
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%)
Feb 01, 2024 20.28 20.46 20.21 20.35 3,558,685 +0.21(+1.02%)
Jan 31, 2024 20.24 20.36 20.11 20.14 2,043,551 -0.03(-0.12%)
Jan 30, 2024 20.27 20.29 20.09 20.17 1,624,875 +0.04(+0.20%)
Jan 29, 2024 20.14 20.15 20.01 20.13 1,533,687 +0.14(+0.70%)
Jan 26, 2024 20.01 20.02 19.96 19.99 1,407,613 -0.02(-0.07%)
Jan 25, 2024 20.02 20.05 19.93 20.00 1,990,700 +0.08(+0.40%)
Jan 24, 2024 20.13 20.13 19.91 19.93 2,987,562 -0.15(-0.77%)
Jan 23, 2024 20.04 20.11 20.02 20.08 2,141,703 +0.07(+0.35%)
Jan 22, 2024 20.00 20.07 19.97 20.01 3,069,421 -0.07(-0.37%)
Jan 19, 2024 20.12 20.12 20.04 20.09 2,129,483 +0.05(+0.27%)
Jan 18, 2024 19.92 20.03 19.92 20.03 1,630,816 +0.16(+0.81%)
Jan 17, 2024 20.03 20.03 19.82 19.87 3,328,608 -0.21(-1.07%)
Jan 16, 2024 20.22 20.22 20.05 20.09 2,549,262 -0.20(-0.96%)
Jan 12, 2024 20.37 20.42 20.22 20.28 2,559,515 +0.21(+1.02%)
Jan 11, 2024 20.09 20.15 19.94 20.07 3,556,077 +0.04(+0.17%)
Jan 10, 2024 20.10 20.14 20.01 20.04 2,325,234 -0.04(-0.20%)
Jan 09, 2024 20.17 20.17 20.07 20.08 2,333,775 +0.00(+0.00%)
Jan 08, 2024 20.01 20.18 20.00 20.08 1,854,602 -0.16(-0.79%)
Jan 05, 2024 20.28 20.44 20.20 20.24 3,090,688 +0.00(+0.02%)
Jan 04, 2024 20.21 20.28 20.17 20.23 1,076,668 +0.02(+0.10%)
Jan 03, 2024 20.18 20.29 20.11 20.21 2,110,056 -0.17(-0.83%)
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.