Goldman Sachs Physical Gold ETF Shares (AAAU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.7 | 24.0606 | 23.27 | 1823120 | 23.62423042 | SP |
| 4 | 0.66 | 2.86458333333 | 23.04 | 24.5654 | 22.945 | 1875413 | 23.66892613 | SP |
| 12 | 0.925 | 4.06147091109 | 22.775 | 24.5654 | 22.55 | 2137036 | 23.3404783 | SP |
| 26 | 3.685 | 18.4111916063 | 20.015 | 24.5654 | 19.6401 | 2501821 | 22.46390207 | SP |
| 52 | 4.2 | 21.5384615385 | 19.5 | 24.5654 | 17.9701 | 2025233 | 21.31892345 | SP |
| 156 | 5.78 | 32.2544642857 | 17.92 | 24.5654 | 16.055 | 1381250 | 19.81926656 | SP |
| 260 | 9.49 | 66.7839549613 | 14.21 | 24.5654 | 14.02 | 975779 | 19.53797558 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 23.605 | 0.24 | 1.03 | 23.54 | 23.6525 | 23.515 | 2305064 |
| 1721946600 | 23.365 | -0.37 | -1.54 | 23.44 | 23.46 | 23.27 | 2864528 |
| 1721860200 | 23.73 | -0.1 | -0.40 | 23.915 | 24.0606 | 23.725 | 2014234 |
| 1721773800 | 23.825 | 0.09 | 0.40 | 23.79 | 23.8399 | 23.74 | 856839 |
| 1721687400 | 23.73 | 0 | 0.00 | 23.71 | 23.75 | 23.58 | 1046414 |
| 1721428200 | 23.73 | -0.43 | -1.78 | 23.7 | 23.8201 | 23.69 | 2333583 |
| 1721341800 | 24.16 | -0.15 | -0.62 | 24.35 | 24.425 | 24.1301 | 1970351 |
| 1721255400 | 24.31 | -0.12 | -0.49 | 24.475 | 24.5654 | 24.25 | 1709592 |
| 1721169000 | 24.43 | 0.48 | 2.00 | 24.12 | 24.43 | 24.11 | 1438678 |
| 1721082600 | 23.95 | 0.09 | 0.36 | 23.905 | 24.13 | 23.86 | 2549402 |
| 1720823400 | 23.865 | -0.01 | -0.02 | 23.755 | 23.927 | 23.74 | 2067033 |
| 1720737000 | 23.87 | 0.41 | 1.75 | 23.825 | 23.975 | 23.7 | 1579905 |
| 1720650600 | 23.46 | 0.07 | 0.32 | 23.55 | 23.615 | 23.445 | 1206960 |
| 1720564200 | 23.385 | 0.05 | 0.21 | 23.38 | 23.46 | 23.249 | 3150706 |
| 1720477800 | 23.335 | -0.3 | -1.27 | 23.5 | 23.5411 | 23.2589 | 2846717 |
| 1720218600 | 23.635 | 0.31 | 1.33 | 23.49 | 23.675 | 23.485 | 2094995 |
| 1720040640 | 23.325 | 0.27 | 1.15 | 23.25 | 23.4011 | 23.25 | 1602953 |
| 1719959400 | 23.06 | -0.01 | -0.02 | 23.04 | 23.11 | 22.965 | 1333886 |
| 1719873000 | 23.065 | 0.07 | 0.28 | 23.04 | 23.1 | 22.945 | 1090658 |
| 1719613800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719527400 | 23 | 0.25 | 1.12 | 22.96 | 23.0511 | 22.945 | 1463065 |
| 1719441000 | 22.745 | -0.21 | -0.89 | 22.725 | 22.795 | 22.7 | 1470288 |
| 1719354600 | 22.95 | -0.13 | -0.54 | 23 | 23.03 | 22.91 | 1266164 |
| 1719268200 | 23.075 | 0.1 | 0.44 | 23.06 | 23.1 | 23.02 | 1717077 |
| 1719009000 | 22.975 | -0.38 | -1.61 | 23.31 | 23.3103 | 22.92 | 2068299 |
| 1718922600 | 23.35 | 0.3 | 1.28 | 23.13 | 23.3913 | 23.12 | 1422117 |
| 1718749800 | 23.055 | 0.11 | 0.46 | 22.94 | 23.09 | 22.9 | 1304671 |
| 1718663400 | 22.95 | -0.13 | -0.54 | 22.985 | 23.03 | 22.85 | 1619305 |
| 1718404200 | 23.075 | 0.29 | 1.27 | 23.04 | 23.11 | 22.9901 | 1722737 |
| 1718317800 | 22.785 | -0.19 | -0.81 | 22.94 | 22.995 | 22.705 | 2028396 |
| 1718231400 | 22.97 | 0.06 | 0.26 | 23.17 | 23.17 | 22.91 | 2282776 |
| 1718145000 | 22.91 | 0.07 | 0.31 | 22.885 | 22.9302 | 22.8101 | 1165840 |
| 1718058600 | 22.84 | 0.2 | 0.88 | 22.795 | 22.8999 | 22.765 | 1243577 |
| 1717799400 | 22.64 | -0.83 | -3.54 | 23.02 | 23.02 | 22.635 | 3697984 |
| 1717713000 | 23.47 | 0.17 | 0.75 | 23.34 | 23.53 | 23.335 | 3024774 |
| 1717626600 | 23.295 | 0.27 | 1.15 | 23.18 | 23.33 | 23.1 | 3040909 |
| 1717540200 | 23.03 | -0.2 | -0.86 | 23.14 | 23.14 | 22.915 | 1839903 |
| 1717453800 | 23.23 | 0.2 | 0.85 | 23.1 | 23.3 | 23.06 | 2053604 |
| 1717194600 | 23.035 | -0.13 | -0.56 | 23.3 | 23.31 | 22.9698 | 1801789 |
| 1717108200 | 23.165 | 0.04 | 0.19 | 23.16 | 23.2601 | 23.15 | 1639598 |
| 1717021800 | 23.12 | -0.22 | -0.92 | 23.205 | 23.22 | 23.1101 | 2031390 |
| 1716935400 | 23.335 | 0.23 | 1.00 | 23.36 | 23.375 | 23.24 | 2457669 |
| 1716589800 | 23.105 | 0.03 | 0.13 | 23.22 | 23.24 | 23.08 | 1772952 |
| 1716503400 | 23.075 | -0.49 | -2.06 | 23.4 | 23.4517 | 23.07 | 3767176 |
| 1716417000 | 23.56 | -0.43 | -1.77 | 23.87 | 23.8809 | 23.5091 | 3955775 |
| 1716330600 | 23.985 | -0.03 | -0.12 | 24.05 | 24.0909 | 23.925 | 2984189 |
| 1716244200 | 24.015 | 0.09 | 0.40 | 23.95 | 24.125 | 23.86 | 2782784 |
| 1715985000 | 23.92 | 0.38 | 1.61 | 23.765 | 23.9438 | 23.72 | 2842792 |
| 1715898600 | 23.54 | -0.09 | -0.36 | 23.56 | 23.5905 | 23.47 | 1744118 |
| 1715812200 | 23.625 | 0.3 | 1.26 | 23.43 | 23.6595 | 23.28 | 3974086 |
| 1715725800 | 23.33 | 0.19 | 0.84 | 23.25 | 23.355 | 23.21 | 2172234 |
| 1715639400 | 23.135 | -0.26 | -1.09 | 23.23 | 23.24 | 23.0895 | 2003015 |
| 1715380200 | 23.39 | 0.19 | 0.82 | 23.45 | 23.485 | 23.325 | 2284817 |
| 1715293800 | 23.2 | 0.36 | 1.55 | 22.94 | 23.21 | 22.94 | 3079507 |
| 1715207400 | 22.845 | -0.07 | -0.28 | 22.85 | 22.9799 | 22.84 | 1802847 |
| 1715121000 | 22.91 | -0.11 | -0.46 | 22.95 | 22.985 | 22.87 | 2093157 |
| 1715034600 | 23.015 | 0.23 | 1.03 | 23.01 | 23.08 | 22.95 | 2855771 |
| 1714775400 | 22.78 | -0.02 | -0.07 | 22.775 | 22.8009 | 22.55 | 3439437 |
| 1714689000 | 22.795 | -0.07 | -0.28 | 22.67 | 22.855 | 22.615 | 2627117 |
| 1714602600 | 22.86 | 0.18 | 0.82 | 22.76 | 23.04 | 22.73 | 3694218 |
| 1714516200 | 22.675 | -0.44 | -1.90 | 22.82 | 22.9 | 22.66 | 3748342 |
| 1714429800 | 23.115 | -0.05 | -0.22 | 23.105 | 23.23 | 23.02 | 3338378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
