Skip to main content

GS Physical Gold ETF (NY: AAAU )

23.07 +0.29 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.04 15.11 15.03 15.08 126,866 +0.15(+1.04%)
Oct 30, 2019 14.89 14.93 14.82 14.93 93,400 +0.08(+0.51%)
Oct 29, 2019 14.84 14.87 14.81 14.85 41,760 -0.04(-0.27%)
Oct 28, 2019 14.95 14.95 14.87 14.89 158,326 -0.13(-0.87%)
Oct 25, 2019 15.13 15.13 14.98 15.02 212,800 +0.02(+0.13%)
Oct 24, 2019 14.93 15.01 14.91 15.00 185,275 +0.12(+0.77%)
Oct 23, 2019 14.90 14.93 14.88 14.88 22,435 +0.04(+0.24%)
Oct 22, 2019 14.85 14.88 14.80 14.85 64,598 +0.05(+0.34%)
Oct 21, 2019 14.91 14.91 14.80 14.80 51,221 -0.07(-0.47%)
Oct 18, 2019 14.88 14.90 14.86 14.87 166,300 -0.01(-0.07%)
Oct 17, 2019 14.90 14.93 14.88 14.88 88,287 +0.02(+0.13%)
Oct 16, 2019 14.85 14.88 14.80 14.86 94,931 +0.08(+0.54%)
Oct 15, 2019 14.86 14.86 14.75 14.78 34,082 -0.12(-0.81%)
Oct 14, 2019 14.87 14.91 14.86 14.90 267,848 +0.08(+0.54%)
Oct 11, 2019 14.83 14.83 14.71 14.82 153,800 -0.09(-0.60%)
Oct 10, 2019 15.00 15.00 14.89 14.91 80,650 -0.14(-0.93%)
Oct 09, 2019 15.06 15.08 15.02 15.05 60,309 +0.03(+0.20%)
Oct 08, 2019 15.04 15.05 14.95 15.02 41,321 +0.13(+0.87%)
Oct 07, 2019 14.94 14.99 14.87 14.89 109,747 -0.14(-0.93%)
Oct 04, 2019 14.99 15.05 14.96 15.03 69,900 +0.00(+0.00%)
Oct 03, 2019 14.96 15.16 14.96 15.03 41,251 +0.08(+0.54%)
Oct 02, 2019 14.91 15.02 14.90 14.95 124,359 +0.18(+1.22%)
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.