Canada markets close in 4 hours 37 minutes

Goldman Sachs Physical Gold ETF (AAAU)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
22.81-0.05 (-0.22%)
As of 11:23AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.6722.8322.6122.8122.811,189,429
May 01, 202422.7623.0422.7322.8622.863,694,200
Apr 30, 202422.8222.9022.6622.6822.683,751,200
Apr 29, 202423.1123.2323.0223.1223.123,341,700
Apr 26, 202423.1923.2123.0523.1723.172,899,000
Apr 25, 202422.9423.2122.9323.1023.103,116,500
Apr 24, 202422.9723.1422.9322.9622.963,350,200
Apr 23, 202422.8923.0822.8723.0023.003,427,800
Apr 22, 202423.1423.2023.0123.0623.063,709,600
Apr 19, 202423.5923.7823.5423.6423.643,776,000
Apr 18, 202423.6723.6923.4623.5723.573,881,300
Apr 17, 202423.6523.7223.3723.4923.495,193,000
Apr 16, 202423.5523.7423.4023.6623.664,066,600
Apr 15, 202423.3123.6423.0123.6323.635,667,300
Apr 12, 202423.7324.0723.1123.1923.195,015,800
Apr 11, 202423.1923.5123.0923.4923.493,035,800
Apr 10, 202423.0323.2922.9623.0623.065,683,600
Apr 09, 202423.3023.4023.1523.2823.284,797,700
Apr 08, 202423.0923.1922.9523.1523.153,099,400
Apr 05, 202422.7323.0722.7023.0023.003,101,700
Apr 04, 202422.6822.8222.5722.6322.634,225,700
Apr 03, 202422.5222.7622.4922.7522.753,687,900
Apr 02, 202422.3522.5722.2822.5522.555,542,600
Apr 01, 202422.3222.3222.0622.2222.222,791,300
Mar 28, 202421.8722.0321.8021.9921.992,897,400
Mar 27, 202421.6421.7321.6421.7121.712,403,500
Mar 26, 202421.6821.6821.5021.5621.562,615,300
Mar 25, 202421.5221.5921.4921.5021.502,324,500
Mar 22, 202421.5321.5921.3621.4321.432,505,200
Mar 21, 202421.8021.8021.4521.6021.603,734,300
Mar 20, 202421.2921.6721.2921.6121.613,271,900
Mar 19, 202421.3421.3721.2721.3621.362,176,300
Mar 18, 202421.3521.4021.3321.3921.391,540,600
Mar 15, 202421.3821.4521.3421.3521.351,852,700
Mar 14, 202421.4321.4321.3121.4221.422,853,000
Mar 13, 202421.4421.5821.4221.4921.493,057,800
Mar 12, 202421.4421.4521.2921.3621.362,245,700
Mar 11, 202421.5721.6421.5521.6021.602,444,700
Mar 08, 202421.4821.7321.4421.5621.562,631,900
Mar 07, 202421.3421.4021.2721.3721.372,752,600
Mar 06, 202421.1821.3121.1121.2621.262,182,700
Mar 05, 202421.1121.1821.0221.0821.082,796,700
Mar 04, 202420.7720.9920.7320.9620.962,422,600
Mar 01, 202420.3420.6820.2320.6320.631,672,400
Feb 29, 202420.2720.3020.2320.2420.241,577,300
Feb 28, 202420.1420.1520.1020.1420.141,003,900
Feb 27, 202420.1620.1720.0820.1020.10940,600
Feb 26, 202420.0820.1420.0520.1220.121,732,800
Feb 23, 202420.0520.2220.0420.1620.161,620,900
Feb 22, 202420.0620.0620.0020.0520.052,060,600
Feb 21, 202420.0920.1020.0120.0520.051,683,000
Feb 20, 202420.0920.1020.0320.0520.051,716,200
Feb 16, 202419.7819.9619.7619.9219.923,564,400
Feb 15, 202419.8419.8919.7819.8519.851,744,900
Feb 14, 202419.7019.7619.6419.7019.703,664,000
Feb 13, 202419.8219.8219.7019.7319.732,403,200
Feb 12, 202419.9620.0219.9220.0020.001,417,200
Feb 09, 202420.0620.0820.0020.0520.051,122,800
Feb 08, 202420.0920.1620.0820.1320.131,445,900
Feb 07, 202420.1520.2420.1320.1520.151,445,000
Feb 06, 202420.0920.1920.0720.1620.161,937,300
Feb 05, 202419.9820.0819.9520.0520.052,747,100
Feb 02, 202420.1120.1920.0820.1620.162,897,000
Feb 01, 202420.2820.4620.2120.3520.353,558,700
Jan 31, 202420.2420.3620.1120.1520.152,043,600
Jan 30, 202420.2720.2920.1020.1720.171,624,900
Jan 29, 202420.1420.1520.0120.1320.131,533,700
Jan 26, 202420.0220.0219.9619.9919.991,407,600
Jan 25, 202420.0220.0519.9320.0120.011,990,700
Jan 24, 202420.1320.1319.9219.9319.932,987,600
Jan 23, 202420.0420.1120.0220.0820.082,131,200
Jan 22, 202420.0020.0719.9720.0120.013,069,400
Jan 19, 202420.1320.1320.0420.0920.092,129,500
Jan 18, 202419.9220.0319.9220.0320.031,630,800
Jan 17, 202420.0320.0319.8219.8719.873,328,600
Jan 16, 202420.2220.2220.0520.0920.092,549,300
Jan 12, 202420.3720.4220.2220.2820.282,559,500
Jan 11, 202420.1020.1519.9420.0820.083,556,100
Jan 10, 202420.1120.1420.0120.0420.042,325,200
Jan 09, 202420.1720.1720.0720.0820.082,333,800
Jan 08, 202420.0120.1820.0020.0820.081,854,600
Jan 05, 202420.2820.4420.2020.2420.243,090,700
Jan 04, 202420.2120.2820.1720.2420.241,076,900
Jan 03, 202420.1820.2920.1120.2220.222,110,100
Jan 02, 202420.4520.5120.3620.3920.391,361,500
Dec 29, 202320.4220.4920.4020.4320.431,690,000
Dec 28, 202320.1620.6220.1620.4720.471,487,500
Dec 27, 202320.5420.6420.4820.5920.591,609,900
Dec 26, 202320.4120.4920.3520.4820.481,113,300
Dec 22, 202320.4820.5120.3220.3420.341,429,700
Dec 21, 202320.2320.2620.1720.2420.242,053,900
Dec 20, 202320.1720.1920.0920.1020.101,250,000
Dec 19, 202320.1220.2720.1120.2020.201,353,600
Dec 18, 202320.0420.1420.0120.0620.063,420,100
Dec 15, 202320.1520.1919.9719.9919.991,895,300
Dec 14, 202320.1820.2820.0920.1720.171,919,100
Dec 13, 202319.6520.0519.6020.0520.053,117,700
Dec 12, 202319.6519.6619.5919.6119.611,077,300
Dec 11, 202319.7319.7319.5719.6219.621,709,100
Dec 08, 202319.8819.9619.7619.8519.851,951,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...