Indicators

GS Physical Gold ETF (NY: AAAU )

22.64 -0.83 (-3.54%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.87	18.96	18.84	18.95	409,008	+0.05(+0.29%)
May 27, 2021	18.85	18.90	18.79	18.89	254,304	+0.02(+0.11%)
May 26, 2021	18.96	18.98	18.82	18.87	383,177	-0.04(-0.21%)
May 25, 2021	18.73	18.91	18.71	18.91	505,687	+0.16(+0.85%)
May 24, 2021	18.72	18.77	18.68	18.75	296,803	+0.05(+0.27%)
May 21, 2021	18.77	18.79	18.62	18.70	342,643	+0.01(+0.05%)
May 20, 2021	18.64	18.75	18.61	18.69	604,056	+0.08(+0.43%)
May 19, 2021	18.62	18.80	18.54	18.61	922,050	+0.00(+0.00%)
May 18, 2021	18.62	18.62	18.54	18.61	219,799	+0.04(+0.22%)
May 17, 2021	18.42	18.59	18.42	18.57	301,085	+0.23(+1.25%)
May 14, 2021	18.29	18.35	18.26	18.34	209,275	+0.15(+0.82%)
May 13, 2021	18.11	18.19	18.09	18.19	216,830	+0.07(+0.39%)
May 12, 2021	18.21	18.26	18.10	18.12	655,214	-0.18(-0.98%)
May 11, 2021	18.12	18.30	18.10	18.30	264,117	+0.01(+0.05%)
May 10, 2021	18.36	18.36	18.26	18.29	157,033	+0.07(+0.38%)
May 07, 2021	18.23	18.33	18.17	18.22	365,434	+0.15(+0.83%)
May 06, 2021	17.85	18.09	17.84	18.07	472,160	+0.29(+1.63%)
May 05, 2021	17.74	17.78	17.71	17.78	323,163	+0.09(+0.51%)
May 04, 2021	17.82	17.90	17.63	17.69	594,040	-0.14(-0.79%)

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.