Goldman Sachs Physical Gold ETF Shares (AAAU)

44.40
-1.41 (-3.07%)
NYSE · Last Trade: Mar 22nd, 8:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Goldman Sachs Physical Gold ETF Shares (AAAU)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202645.9646.0144.1644.406,973,99844.40
3/19/202645.1045.9844.7645.806,928,63345.80
3/18/202647.9448.3347.7247.762,364,27747.76
3/17/202649.4449.6349.0549.311,456,16449.31
3/16/202649.5549.6949.0649.441,481,01449.44
3/13/202650.3950.4749.4249.482,331,39049.48
3/12/202651.0051.0050.1050.151,740,62150.15
3/11/202651.1151.2650.8051.131,306,24751.13
3/10/202651.5251.6850.9151.283,366,92051.28
3/09/202650.2550.7549.9150.712,165,47750.71
3/06/202650.3651.0450.1450.842,443,69050.84
3/05/202650.4950.5349.8150.072,892,59050.07
3/04/202650.9751.1450.4150.642,727,21450.64
3/03/202650.7550.7949.2950.277,450,01150.27
3/02/202652.6052.8251.9052.613,036,02052.61
2/27/202651.6051.9551.4451.921,874,08751.92
2/26/202651.0151.3050.5951.252,060,97151.25
2/25/202651.1051.4750.7650.831,972,52350.83
2/24/202650.4551.0450.4250.941,379,82350.94
2/23/202650.9551.6950.9551.671,895,45451.67
2/20/202649.7350.3049.2150.283,296,11050.28
2/19/202649.1249.5448.9749.341,448,94749.34
2/18/202648.9449.4348.9249.171,865,24849.17
2/17/202648.3148.4647.8448.123,984,43648.12
2/13/202649.3749.7848.9849.653,481,10749.65
2/12/202649.9250.0548.1248.485,708,71748.48
2/11/202650.0250.3149.7050.203,309,57650.20
2/10/202650.0150.1049.3349.652,839,00149.65
2/09/202649.5650.2049.4850.132,634,97450.13
2/06/202648.4049.0448.3248.872,354,92448.87
2/05/202647.6848.4147.2947.465,197,31547.46
2/04/202649.6649.7047.8148.745,370,72548.74
2/03/202648.5849.2748.1648.798,242,62148.79
2/02/202646.6047.3145.3745.9315,198,68945.93
1/30/202650.0450.4546.2247.8626,933,09947.86
1/29/202654.7154.7150.3053.2134,350,85053.21
1/28/202651.9153.2151.6853.0515,421,96653.05
1/27/202649.9451.1549.8251.087,299,20351.08
1/26/202650.1250.3849.4349.897,411,63749.89
1/23/202648.7449.2448.6749.132,747,36049.13
1/22/202647.6448.6347.6148.533,381,79048.53
1/21/202647.9648.0846.9347.629,590,78247.62
1/20/202646.8747.0446.6046.932,678,20346.93
1/16/202645.4045.5944.7845.222,831,01845.22
1/15/202645.4245.6345.3945.441,286,60145.44
1/14/202645.7445.8145.4045.722,389,77645.72
1/13/202645.5845.7345.1045.272,332,39745.27
1/12/202645.2545.6945.2545.341,738,52845.34
1/09/202644.3644.5744.2144.482,058,28444.48
1/08/202643.6944.1943.6344.162,295,36044.16
1/07/202643.8644.0943.6643.951,862,97143.95
1/06/202644.0944.3844.0544.341,983,72844.34
1/05/202643.6343.9843.6143.891,621,40943.89
1/02/202643.1243.1242.5442.741,629,38742.74
12/31/202542.7842.9542.4542.551,606,88742.55
12/30/202543.3243.3442.8142.851,905,07542.85
12/29/202543.3443.3442.4542.772,940,20642.77
12/26/202544.6744.9044.5244.722,137,92544.72
12/24/202544.2544.2743.8844.201,192,75244.20
12/23/202544.0544.3943.7044.352,164,76944.35