Skip to main content

GS Physical Gold ETF (NY: AAAU )

26.55 -0.18 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,753,231 +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 2,581,787 -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%)
Oct 01, 2024 26.25 26.43 26.23 26.30 3,506,388 +0.28(+1.06%)
Sep 30, 2024 26.13 26.13 25.96 26.02 2,425,207 -0.21(-0.78%)
Sep 27, 2024 26.38 26.41 26.14 26.23 2,469,449 -0.21(-0.79%)
Sep 26, 2024 26.39 26.48 26.25 26.44 2,628,312 +0.13(+0.49%)
Sep 25, 2024 26.35 26.38 26.21 26.31 2,592,260 -0.03(-0.11%)
Sep 24, 2024 26.06 26.35 26.04 26.34 1,964,116 +0.36(+1.41%)
Sep 23, 2024 26.01 26.07 25.96 25.98 2,005,810 +0.05(+0.19%)
Sep 20, 2024 25.80 25.98 25.75 25.93 2,186,413 +0.32(+1.27%)
Sep 19, 2024 25.51 25.64 25.42 25.60 2,739,339 +0.39(+1.53%)
Sep 18, 2024 25.50 25.71 25.19 25.21 2,720,635 -0.18(-0.73%)
Sep 17, 2024 25.49 25.54 25.32 25.40 2,078,545 -0.15(-0.57%)
Sep 16, 2024 25.56 25.61 25.48 25.55 936,810 +0.00(+0.00%)
Sep 13, 2024 25.50 25.58 25.45 25.55 1,358,850 +0.25(+0.99%)
Sep 12, 2024 25.12 25.31 25.09 25.30 1,432,496 +0.44(+1.75%)
Sep 11, 2024 24.81 24.93 24.73 24.86 1,162,319 -0.04(-0.16%)
Sep 10, 2024 24.88 24.91 24.73 24.90 1,560,647 +0.11(+0.44%)
Sep 09, 2024 24.76 24.79 24.66 24.79 1,003,548 +0.10(+0.41%)
Sep 06, 2024 24.82 24.91 24.58 24.69 2,628,083 -0.18(-0.72%)
Sep 05, 2024 24.91 24.93 24.76 24.87 2,377,573 +0.21(+0.85%)
Sep 04, 2024 24.59 24.72 24.55 24.66 1,118,029 +0.00(+0.02%)
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.