Skip to main content

GS Physical Gold ETF (NY: AAAU )

26.61 +0.34 (+1.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 26.37 26.46 26.27 26.27 1,983,178 +0.26(+1.00%)
Dec 06, 2024 26.00 26.11 25.96 26.02 2,658,690 +0.01(+0.04%)
Dec 05, 2024 26.15 26.17 25.93 26.00 2,758,018 -0.20(-0.74%)
Dec 04, 2024 26.22 26.27 26.17 26.20 3,230,163 +0.08(+0.31%)
Dec 03, 2024 26.23 26.24 26.06 26.12 2,115,912 +0.05(+0.19%)
Dec 02, 2024 26.17 26.20 26.03 26.07 2,927,372 -0.23(-0.87%)
Nov 29, 2024 26.27 26.32 26.20 26.30 1,341,286 +0.23(+0.88%)
Nov 27, 2024 26.23 26.25 26.04 26.07 2,077,890 +0.05(+0.21%)
Nov 26, 2024 26.00 26.03 25.87 26.02 2,408,291 +0.05(+0.19%)
Nov 25, 2024 26.16 26.16 25.86 25.96 4,188,386 -0.80(-2.97%)
Nov 22, 2024 26.56 26.81 26.54 26.76 2,975,663 +0.36(+1.34%)
Nov 21, 2024 26.36 26.43 26.30 26.41 2,378,905 +0.22(+0.84%)
Nov 20, 2024 26.09 26.25 26.07 26.18 2,191,018 +0.14(+0.56%)
Nov 19, 2024 25.99 26.05 25.91 26.04 2,681,801 +0.23(+0.89%)
Nov 18, 2024 25.75 25.86 25.74 25.81 1,209,289 +0.48(+1.89%)
Nov 15, 2024 25.44 25.46 25.30 25.33 1,529,465 -0.05(-0.18%)
Nov 14, 2024 25.33 25.47 25.28 25.38 2,447,381 -0.07(-0.28%)
Nov 13, 2024 25.83 25.85 25.44 25.45 2,358,022 -0.26(-1.01%)
Nov 12, 2024 25.83 25.87 25.63 25.70 1,720,573 -0.22(-0.85%)
Nov 11, 2024 25.98 25.98 25.81 25.93 1,729,729 -0.62(-2.35%)
Nov 08, 2024 26.67 26.70 26.52 26.55 1,174,547 -0.18(-0.69%)
Nov 07, 2024 26.58 26.79 26.57 26.73 1,733,772 +0.42(+1.60%)
Nov 06, 2024 26.29 26.48 26.23 26.32 3,141,373 -0.81(-3.00%)
Nov 05, 2024 27.16 27.20 27.03 27.13 1,801,420 +0.06(+0.22%)
Nov 04, 2024 27.13 27.14 27.01 27.07 1,358,789 +0.04(+0.13%)
Nov 01, 2024 27.24 27.29 27.02 27.04 1,446,342 -0.12(-0.44%)
Oct 31, 2024 27.36 27.36 27.01 27.16 1,682,845 -0.41(-1.51%)
Oct 30, 2024 27.49 27.59 27.39 27.57 1,457,080 +0.16(+0.57%)
Oct 29, 2024 27.25 27.43 27.22 27.41 1,855,915 +0.29(+1.07%)
Oct 28, 2024 27.09 27.16 27.08 27.12 1,643,514 +0.00(+0.00%)
Oct 25, 2024 26.98 27.14 26.95 27.12 2,234,393 +0.07(+0.24%)
Oct 24, 2024 27.12 27.12 26.91 27.06 2,753,282 +0.20(+0.73%)
Oct 23, 2024 27.10 27.11 26.79 26.86 2,930,111 -0.32(-1.18%)
Oct 22, 2024 27.10 27.19 27.04 27.18 2,405,933 +0.29(+1.10%)
Oct 21, 2024 27.06 27.10 26.84 26.89 2,699,442 -0.01(-0.04%)
Oct 18, 2024 26.77 26.91 26.75 26.90 2,131,188 +0.28(+1.05%)
Oct 17, 2024 26.52 26.66 26.51 26.62 1,799,858 +0.17(+0.62%)
Oct 16, 2024 26.52 26.55 26.38 26.45 2,015,688 +0.13(+0.49%)
Oct 15, 2024 26.22 26.39 26.18 26.32 1,964,416 +0.09(+0.34%)
Oct 14, 2024 26.25 26.31 26.15 26.23 1,851,339 -0.03(-0.11%)
Oct 11, 2024 26.18 26.32 26.17 26.27 1,536,829 +0.28(+1.06%)
Oct 10, 2024 25.88 26.02 25.86 25.99 2,381,301 +0.18(+0.72%)
Oct 09, 2024 25.82 25.89 25.76 25.80 2,536,480 -0.14(-0.52%)
Oct 08, 2024 26.10 26.12 25.76 25.94 3,115,566 -0.20(-0.77%)
Oct 07, 2024 26.19 26.20 26.10 26.14 2,721,226 -0.09(-0.32%)
Oct 04, 2024 26.23 26.40 26.13 26.23 2,581,991 -0.06(-0.23%)
Oct 03, 2024 26.20 26.33 26.10 26.29 1,519,814 -0.02(-0.06%)
Oct 02, 2024 26.30 26.34 26.12 26.30 2,683,157 +0.00(+0.00%)
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.