Goldman Sachs Physical Gold ETF Shares (AAAU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.36281041793 | 33.02 | 34.05 | 32.7901 | 3565740 | 33.3857488 | SP |
| 4 | 1.46 | 4.56107466417 | 32.01 | 34.05 | 31.975 | 2638671 | 33.05507801 | SP |
| 12 | 3.67 | 12.3154362416 | 29.8 | 34.05 | 29.22 | 2424336 | 32.20743073 | SP |
| 26 | 7.35 | 28.1393568147 | 26.12 | 34.05 | 25.56 | 2039852 | 30.21805131 | SP |
| 52 | 10.485 | 45.6167065477 | 22.985 | 34.05 | 22.7 | 2049820 | 27.69584495 | SP |
| 156 | 15.13 | 82.4972737186 | 18.34 | 34.05 | 16.055 | 1800181 | 22.82158566 | SP |
| 260 | 16.28 | 94.7062245492 | 17.19 | 34.05 | 16.055 | 1317463 | 22.01333113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 33.424999 | -0.49 | -1.43 | 33.85 | 33.85 | 33.409999 | 3638222 |
| 1749853800 | 33.91 | 0.44 | 1.33 | 34 | 34.05 | 33.7799 | 4562467 |
| 1749767400 | 33.465 | 0.41 | 1.23 | 33.409999 | 33.555 | 33.3605 | 2757239 |
| 1749681000 | 33.06 | 0.18 | 0.53 | 33 | 33.09 | 32.7948 | 3927623 |
| 1749594600 | 32.884999 | 0.02 | 0.08 | 33.02 | 33.08 | 32.7901 | 2943151 |
| 1749508200 | 32.86 | 0.14 | 0.44 | 32.729999 | 32.9752 | 32.71 | 2224100 |
| 1749249000 | 32.715 | -0.44 | -1.31 | 33.119999 | 33.14 | 32.714599 | 1674690 |
| 1749162600 | 33.15 | -0.18 | -0.54 | 33.4 | 33.4651 | 32.979999 | 2816600 |
| 1749076200 | 33.33 | 0.22 | 0.66 | 33.229999 | 33.439999 | 33.1 | 2109972 |
| 1748989800 | 33.11 | -0.3 | -0.88 | 33.21 | 33.21 | 32.935 | 2246605 |
| 1748903400 | 33.405 | 0.86 | 2.64 | 33.15 | 33.409999 | 33.099899 | 2122673 |
| 1748644200 | 32.545 | -0.21 | -0.64 | 32.534999 | 32.5841 | 32.314999 | 1831207 |
| 1748557800 | 32.755 | 0.19 | 0.58 | 32.759999 | 32.89 | 32.6301 | 2013709 |
| 1748471400 | 32.564999 | -0.08 | -0.25 | 32.7 | 32.729999 | 32.49 | 2656632 |
| 1748385000 | 32.645 | -0.55 | -1.66 | 32.59 | 32.68 | 32.46 | 1784408 |
| 1748039400 | 33.195 | 0.7 | 2.15 | 33.14 | 33.249699 | 32.965 | 2978730 |
| 1747953000 | 32.494999 | -0.29 | -0.87 | 32.71 | 32.715 | 32.38 | 2509027 |
| 1747866600 | 32.78 | 0.24 | 0.74 | 32.65 | 32.84 | 32.549999 | 2934138 |
| 1747780200 | 32.54 | 0.59 | 1.85 | 32.009999 | 32.545 | 31.975 | 2403551 |
| 1747693800 | 31.95 | 0.41 | 1.30 | 31.92 | 32.009999 | 31.7799 | 3662117 |
| 1747434600 | 31.54 | -0.38 | -1.19 | 31.37 | 31.5654 | 31.27 | 3425204 |
| 1747348200 | 31.92 | 0.5 | 1.59 | 31.52 | 31.92 | 31.4854 | 2178697 |
| 1747261800 | 31.42 | -0.68 | -2.12 | 31.47 | 31.59 | 31.295 | 2960439 |
| 1747175400 | 32.1 | 0.14 | 0.44 | 32.03 | 32.185 | 31.8603 | 1942233 |
| 1747089000 | 31.96 | -0.91 | -2.77 | 31.97 | 32.1 | 31.82 | 2597189 |
| 1746829800 | 32.869999 | 0.21 | 0.64 | 32.99 | 33.064999 | 32.805 | 2198780 |
| 1746743400 | 32.659999 | -0.66 | -1.98 | 33.2 | 33.3363 | 32.49 | 1774663 |
| 1746657000 | 33.32 | -0.5 | -1.48 | 33.46 | 33.57 | 33.2368 | 1845596 |
| 1746570600 | 33.82 | 0.93 | 2.83 | 33.56 | 33.8219 | 33.375 | 1902545 |
| 1746484200 | 32.89 | 0.94 | 2.94 | 32.77 | 32.9655 | 32.65 | 1751476 |
| 1746225000 | 31.95 | 0.05 | 0.17 | 32.15 | 32.2401 | 31.84 | 1584459 |
| 1746138600 | 31.895 | -0.67 | -2.04 | 31.87 | 31.925 | 31.66 | 2355672 |
| 1746052200 | 32.56 | -0.25 | -0.76 | 32.63 | 32.78 | 32.52 | 2161028 |
| 1745965800 | 32.81 | -0.31 | -0.94 | 32.78 | 32.89 | 32.604999 | 1783591 |
| 1745879400 | 33.119999 | 0.47 | 1.44 | 32.6 | 33.13 | 32.479999 | 1781290 |
| 1745620200 | 32.65 | -0.37 | -1.11 | 32.33 | 32.725 | 32.25 | 1974799 |
| 1745533800 | 33.015 | 0.47 | 1.44 | 32.93 | 33.06 | 32.659999 | 1431339 |
| 1745447400 | 32.545 | -0.79 | -2.36 | 32.58 | 32.6516 | 32.22 | 3312730 |
| 1745361000 | 33.33 | -0.5 | -1.46 | 34.03 | 34.05 | 33.265 | 3907064 |
| 1745274600 | 33.825 | 1.01 | 3.06 | 33.8 | 33.9 | 33.653 | 2965746 |
| 1744929000 | 32.82 | -0.14 | -0.42 | 32.84 | 32.915799 | 32.45 | 2048039 |
| 1744842600 | 32.96 | 1.04 | 3.26 | 32.65 | 33.017 | 32.5645 | 2364074 |
| 1744756200 | 31.92 | 0.17 | 0.54 | 31.83 | 31.9398 | 31.735 | 1374439 |
| 1744669800 | 31.75 | -0.18 | -0.55 | 31.73 | 31.7835 | 31.57 | 1774350 |
| 1744410600 | 31.925 | 0.6 | 1.92 | 31.93 | 32.07 | 31.813488 | 2525097 |
| 1744324200 | 31.325 | 0.75 | 2.47 | 31 | 31.3853 | 30.79 | 2648927 |
| 1744237800 | 30.57 | 1.08 | 3.66 | 30.25 | 30.6251 | 30.12 | 2882452 |
| 1744151400 | 29.49 | 0.05 | 0.17 | 29.78 | 29.8299 | 29.395 | 1904751 |
| 1744065000 | 29.44 | -0.55 | -1.83 | 29.87 | 30.01 | 29.22 | 5103475 |
| 1743805800 | 29.99 | -0.72 | -2.34 | 30.43 | 30.4366 | 29.79 | 3840808 |
| 1743719400 | 30.71 | -0.17 | -0.53 | 30.3 | 30.975 | 30.21 | 2251379 |
| 1743633000 | 30.875 | 0.05 | 0.18 | 30.94 | 30.97 | 30.7932 | 2048533 |
| 1743546600 | 30.82 | -0.06 | -0.19 | 30.96 | 30.98 | 30.643 | 1811866 |
| 1743460200 | 30.88 | 0.43 | 1.43 | 30.82 | 30.9 | 30.64 | 2068998 |
| 1743201000 | 30.445 | 0.23 | 0.76 | 30.44 | 30.505 | 30.31 | 2097825 |
| 1743114600 | 30.215 | 0.4 | 1.32 | 30.03 | 30.225 | 29.97 | 1348806 |
| 1743028200 | 29.82 | -0.02 | -0.07 | 29.86 | 29.93 | 29.765 | 1557506 |
| 1742941800 | 29.84 | 0.13 | 0.44 | 29.8 | 30 | 29.8 | 1415892 |
| 1742855400 | 29.71 | -0.14 | -0.47 | 29.95 | 29.95 | 29.67 | 1616253 |
| 1742596200 | 29.85 | -0.24 | -0.78 | 30.02 | 30.02 | 29.635 | 1251679 |
| 1742509800 | 30.085 | -0.05 | -0.15 | 29.95 | 30.1 | 29.93 | 732639 |
| 1742423400 | 30.13 | 0.13 | 0.43 | 29.98 | 30.16 | 29.915 | 1295076 |
| 1742337000 | 30 | 0.34 | 1.16 | 30.04 | 30.2908 | 29.8901 | 1510814 |
| 1742250600 | 29.655 | 0.16 | 0.54 | 29.53 | 29.66 | 29.52 | 1600148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
