Goldman Sachs Physical Gold ETF (AAAU) Historical Stock Data
23.10 ↑0.14 (0.61%)
As of April 25, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, AAAU is up 0.15% a day on average. There have been 17 days where Goldman Sachs Physical Gold ETF closed green and 13 days where AAAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.94 | 23.10 | ↑$0.17 (0.72%) | 22.93 | 23.21 | 3.11M |
| 2024-04-24 | 22.97 | 22.96 | ↓$0.01 (-0.04%) | 22.93 | 23.14 | 3.35M |
| 2024-04-23 | 22.89 | 23.00 | ↑$0.11 (0.46%) | 22.87 | 23.08 | 3.43M |
| 2024-04-22 | 23.14 | 23.06 | ↓$0.08 (-0.35%) | 23.01 | 23.20 | 3.71M |
| 2024-04-19 | 23.59 | 23.64 | ↑$0.05 (0.19%) | 23.54 | 23.78 | 3.78M |
| 2024-04-18 | 23.67 | 23.57 | ↓$0.11 (-0.44%) | 23.46 | 23.69 | 3.88M |
| 2024-04-17 | 23.65 | 23.49 | ↓$0.16 (-0.70%) | 23.37 | 23.72 | 5.19M |
| 2024-04-16 | 23.55 | 23.67 | ↑$0.11 (0.49%) | 23.40 | 23.74 | 4.03M |
| 2024-04-15 | 23.31 | 23.62 | ↑$0.32 (1.35%) | 23.01 | 23.64 | 5.66M |
| 2024-04-12 | 23.73 | 23.20 | ↓$0.53 (-2.23%) | 23.11 | 24.07 | 5.01M |
| 2024-04-11 | 23.19 | 23.49 | ↑$0.30 (1.29%) | 23.09 | 23.47 | 3.03M |
| 2024-04-10 | 23.03 | 23.06 | ↑$0.02 (0.11%) | 22.96 | 23.29 | 5.68M |
| 2024-04-09 | 23.30 | 23.28 | ↓$0.02 (-0.09%) | 23.15 | 23.40 | 4.80M |
| 2024-04-08 | 23.09 | 23.15 | ↑$0.06 (0.26%) | 22.95 | 23.19 | 3.10M |
| 2024-04-05 | 22.73 | 23.00 | ↑$0.27 (1.19%) | 22.70 | 23.07 | 3.10M |
| 2024-04-04 | 22.68 | 22.63 | ↓$0.05 (-0.22%) | 22.57 | 22.82 | 4.23M |
| 2024-04-03 | 22.52 | 22.75 | ↑$0.23 (1.02%) | 22.49 | 22.76 | 3.69M |
| 2024-04-02 | 22.35 | 22.55 | ↑$0.20 (0.89%) | 22.28 | 22.57 | 5.54M |
| 2024-04-01 | 22.32 | 22.22 | ↓$0.10 (-0.45%) | 22.06 | 22.32 | 2.78M |
| 2024-03-29 | 21.87 | 21.99 | ↑$0.12 (0.55%) | 21.80 | 22.03 | 2.90M |
| 2024-03-28 | 21.87 | 21.99 | ↑$0.12 (0.55%) | 21.80 | 22.03 | 2.89M |
| 2024-03-27 | 21.64 | 21.71 | ↑$0.07 (0.35%) | 21.64 | 21.73 | 2.40M |
| 2024-03-26 | 21.68 | 21.56 | ↓$0.12 (-0.55%) | 21.50 | 21.68 | 2.62M |
| 2024-03-25 | 21.52 | 21.50 | ↓$0.02 (-0.09%) | 21.49 | 21.59 | 2.32M |
| 2024-03-22 | 21.53 | 21.43 | ↓$0.11 (-0.49%) | 21.36 | 21.59 | 2.51M |
| 2024-03-21 | 21.80 | 21.60 | ↓$0.20 (-0.92%) | 21.45 | 21.80 | 3.73M |
| 2024-03-20 | 21.29 | 21.61 | ↑$0.32 (1.50%) | 21.29 | 21.67 | 3.27M |
| 2024-03-19 | 21.34 | 21.36 | ↑$0.02 (0.09%) | 21.27 | 21.37 | 2.18M |
| 2024-03-18 | 21.35 | 21.39 | ↑$0.04 (0.16%) | 21.33 | 21.40 | 1.51M |
| 2024-03-15 | 21.38 | 21.35 | ↓$0.02 (-0.12%) | 21.34 | 21.45 | 1.84M |
Create an account or log in to view more rows.
$AAAU yes
keep going down
let's go
stop stalling
$AAAU Free money indeed??
$AAAU strong move here
$AAAU the redness has arrived
$AAAU gap it slap it ask it !
$AAAU news?
$AAAU how long until we take off?
$AAAU here to raid
$AAAU let’s go baby!
$AAAU 50% chance this will go up or down. I am a professional guys.