Indicators

GS Physical Gold ETF (NY: AAAU )

23.04 -0.13 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.25	17.32	17.22	17.27	426,100	+0.11(+0.64%)
May 28, 2020	17.21	17.22	17.07	17.16	228,176	+0.06(+0.35%)
May 27, 2020	16.90	17.11	16.88	17.10	480,870	+0.05(+0.29%)
May 26, 2020	17.26	17.26	17.04	17.05	559,942	-0.25(-1.45%)
May 22, 2020	17.28	17.33	17.26	17.30	202,200	+0.09(+0.52%)
May 21, 2020	17.34	17.35	17.12	17.21	377,478	-0.30(-1.71%)
May 20, 2020	17.45	17.53	17.39	17.51	377,378	+0.08(+0.46%)
May 19, 2020	17.39	17.44	17.31	17.43	202,248	+0.18(+1.04%)
May 18, 2020	17.44	17.44	17.23	17.25	552,825	-0.14(-0.81%)
May 15, 2020	17.37	17.46	17.30	17.39	312,300	+0.11(+0.64%)
May 14, 2020	17.14	17.31	17.13	17.28	488,633	+0.16(+0.93%)
May 13, 2020	17.07	17.14	17.02	17.12	433,288	+0.14(+0.82%)
May 12, 2020	17.00	17.06	16.94	16.98	191,656	+0.05(+0.30%)
May 11, 2020	17.00	17.03	16.87	16.93	368,268	-0.09(-0.53%)
May 08, 2020	17.09	17.19	16.98	17.02	146,400	-0.09(-0.53%)
May 07, 2020	16.92	17.17	16.90	17.11	295,658	+0.27(+1.60%)
May 06, 2020	16.88	16.93	16.77	16.84	237,604	-0.23(-1.35%)
May 05, 2020	17.00	17.07	16.91	17.07	460,257	+0.06(+0.35%)
May 04, 2020	17.01	17.05	16.96	17.01	344,338	+0.05(+0.29%)

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.