Goldman Sachs Physical Gold ETF Shares (AAAU)

41.57
-0.19 (-0.45%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202642.0342.1741.4241.571,886,42841.57
6/17/202642.7443.2041.5941.765,448,91241.76
6/16/202642.7442.8542.5342.72808,58142.72
6/15/202642.9143.0742.5642.611,121,93042.61
6/12/202641.4441.7641.1941.532,342,52241.53
6/11/202640.1741.5839.9541.484,266,64541.48
6/10/202640.9241.2740.2440.243,224,08440.24
6/09/202642.7143.0141.7641.993,011,96841.99
6/08/202642.6842.8542.5442.661,912,00042.66
6/05/202643.4443.4842.5342.573,385,57742.57
6/04/202644.4044.5043.9444.181,000,35644.18
6/03/202643.8543.9743.6543.801,194,18843.80
6/02/202644.4944.5144.1644.25882,17644.25
6/01/202644.0244.3243.8644.172,797,07444.17
5/29/20260.0045.3044.5944.811,102,24344.81
5/28/202643.6544.5143.5644.341,692,09444.34
5/27/202643.4443.9543.4243.881,302,69743.88
5/26/202644.6044.6744.1944.471,419,40444.47
5/22/202644.5944.6444.2744.441,935,33644.44
5/21/202644.3644.9444.2544.782,157,08144.78
5/20/202644.2844.9044.0544.832,451,40244.83
5/19/202644.3144.5144.0344.201,653,33444.20
5/18/202645.1045.2144.7044.941,998,69344.94
5/15/202644.8745.0244.4844.83961,29744.83
5/14/202646.2346.3445.8845.88841,75745.88
5/13/202646.2546.4446.0546.23646,07446.23
5/12/202646.2746.5145.7546.50856,85046.50
5/11/202646.6446.8346.4446.691,197,35646.69
5/08/202646.6046.8346.3846.591,299,71346.59
5/07/202646.7846.9746.2246.381,519,23546.38
5/06/202646.1946.5146.1446.28653,30446.28
5/05/202645.1545.2344.8844.91582,89744.91
5/04/202644.9945.2044.4044.551,718,28144.55
5/01/202645.2645.9645.2345.461,072,45745.46
4/30/202645.6745.6945.4145.50828,71545.50
4/29/202644.7545.0144.4844.831,197,46144.83
4/28/202645.1745.3744.9445.321,326,68745.32
4/27/202646.3546.3746.0346.15671,16546.15
4/24/202646.3146.7446.2646.52955,15446.52
4/23/202646.6146.7545.9946.302,184,75246.30
4/22/202646.8446.9546.5946.761,285,66446.76
4/21/202647.0847.2746.0546.143,409,84246.14
4/20/202647.5747.6047.2747.471,358,09547.47
4/17/202647.8348.1747.8247.891,489,49347.89
4/16/202647.4947.5647.0647.27845,10647.27
4/15/202647.5647.6447.2147.301,235,30847.30
4/14/202647.1847.8047.1547.791,832,05647.79
4/13/202646.6846.8346.3646.761,945,53646.76
4/10/202647.1147.2846.8346.951,390,90446.95
4/09/202646.8647.3446.8147.021,377,49247.02
4/08/202647.2647.2946.3246.643,162,59346.64
4/07/202645.9346.5245.4546.362,905,64546.36
4/06/202646.0646.3245.8245.931,484,62745.93
4/02/202645.3446.3345.2346.093,550,64746.09
4/01/202646.7047.2646.5947.014,268,06747.01
3/31/202645.1146.2145.0646.193,687,71346.19
3/30/202645.0445.1044.3144.523,389,86944.52
3/27/202643.6344.9343.5444.533,120,55044.53
3/26/202643.8644.1742.9943.034,068,98643.03
3/25/202645.0645.1644.2744.703,755,37544.70
3/24/202642.9943.7342.9143.404,611,88943.40
3/23/202643.5244.5042.9143.3810,235,02043.38