Get the Stockscreener App
22.78
0.07%
-0.015
Pre-market:
22.945
0.165
+0.72%
Goldman Sachs Physical Gold ETF Stock (AAAU) Price History
The historical daily chart and data for Goldman Sachs Physical Gold ETF stock (AAAU), show that the latest closing stock price as of May 03, 2024, is $22.78.
- Goldman Sachs Physical Gold ETF all-time high stock price is $24.07, occurred on April 12, 2024.
- The lowest Goldman Sachs Physical Gold ETF stock price recorded was $11.74 on August 15, 2018. Since then, Goldman Sachs Physical Gold ETF's stock price has risen over 94.04% to $22.78 now.
- The 52-week high stock price for AAAU is $24.07, representing a 5.66% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for AAAU is $17.97, indicating a -21.11% decrease from the current share price, occurred on October 05, 2023.
- The closing price of Goldman Sachs Physical Gold ETF (AAAU) stock in the beginning of 2023 was $17.91. The stock closed the year at $18.09, a gain of over 1.01% for the year.
The table below shows more information about AAAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $22.80 | $22.55 | $0.2509 | 3,442,577.0 | -0.07% |
| May 02, 2024 | $22.86 | $22.61 | $0.24 | 2,627,114.0 | -0.28% |
| May 01, 2024 | $23.04 | $22.73 | $0.31 | 3,692,190.0 | +0.82% |
| Apr 30, 2024 | $22.90 | $22.66 | $0.24 | 3,750,406.0 | -1.90% |
| Apr 29, 2024 | $23.23 | $23.02 | $0.21 | 3,341,647.0 | -0.22% |
| Apr 26, 2024 | $23.21 | $23.05 | $0.16 | 2,898,978.0 | +0.28% |
| Apr 25, 2024 | $23.21 | $22.93 | $0.28 | 3,115,485.0 | +0.61% |
| Apr 24, 2024 | $23.14 | $22.93 | $0.2099 | 3,350,162.0 | -0.15% |
| Apr 23, 2024 | $23.08 | $22.87 | $0.2101 | 3,427,553.0 | -0.28% |
| Apr 22, 2024 | $23.20 | $23.01 | $0.19 | 3,709,486.0 | -2.43% |
| Apr 19, 2024 | $23.78 | $23.54 | $0.2375 | 3,777,523.0 | +0.30% |
| Apr 18, 2024 | $23.69 | $23.46 | $0.2252 | 3,880,773.0 | +0.34% |
| Apr 17, 2024 | $23.72 | $23.37 | $0.3499 | 5,189,422.0 | -0.74% |
| Apr 16, 2024 | $23.74 | $23.40 | $0.34 | 4,065,884.0 | +0.13% |
| Apr 15, 2024 | $23.64 | $23.01 | $0.63 | 5,663,038.0 | +1.90% |
| Apr 12, 2024 | $24.07 | $23.11 | $0.965 | 5,015,074.0 | -1.28% |
| Apr 11, 2024 | $23.50 | $23.09 | $0.4174 | 3,035,720.0 | +1.89% |
| Apr 10, 2024 | $23.29 | $22.96 | $0.33 | 5,681,506.0 | -0.95% |
| Apr 09, 2024 | $23.40 | $23.15 | $0.25 | 4,797,055.0 | +0.52% |
| Apr 08, 2024 | $23.18 | $22.95 | $0.235 | 3,098,752.0 | +0.67% |
Goldman Sachs Physical Gold ETF Stock (AAAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Goldman Sachs Physical Gold ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goldman Sachs Physical Gold ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Goldman Sachs Physical Gold ETF Stock (AAAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.04 | $22.55 | $0.49 | 13,204,458.0 | +0.46% |
| Apr, 2024 | $24.07 | $22.06 | $2.01 | 87,146,883.0 | +3.12% |
| Mar, 2024 | $22.03 | $20.23 | $1.80 | 50,375,910.0 | +8.67% |
| Feb, 2024 | $20.46 | $19.64 | $0.8159 | 40,276,124.0 | +0.45% |
| Jan, 2024 | $20.51 | $19.82 | $0.69 | 46,679,956.0 | -1.42% |
Goldman Sachs Physical Gold ETF Stock (AAAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.64 | $19.57 | $1.07 | 35,411,543.0 | +1.34% |
| Nov, 2023 | $20.30 | $19.14 | $1.16 | 35,667,967.0 | +2.54% |
| Oct, 2023 | $19.91 | $17.97 | $1.93 | 32,638,635.0 | +7.40% |
| Sep, 2023 | $19.34 | $18.29 | $1.05 | 23,626,658.0 | -4.76% |
| Aug, 2023 | $19.35 | $18.68 | $0.67 | 26,378,602.0 | -1.23% |
| Jul, 2023 | $19.67 | $18.86 | $0.81 | 18,613,855.0 | +2.26% |
| Jun, 2023 | $19.66 | $18.77 | $0.8901 | 29,001,653.0 | -2.21% |
| May, 2023 | $20.43 | $19.22 | $1.21 | 25,257,680.0 | -1.34% |
| Apr, 2023 | $20.32 | $19.55 | $0.77 | 49,442,186.0 | +0.92% |
| Mar, 2023 | $19.87 | $17.98 | $1.89 | 42,622,378.0 | +7.89% |
| Feb, 2023 | $19.39 | $17.94 | $1.45 | 33,329,816.0 | -5.28% |
| Jan, 2023 | $19.32 | $18.11 | $1.21 | 11,269,262.0 | +5.75% |
Goldman Sachs Physical Gold ETF Stock (AAAU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.19 | $17.52 | $0.665 | 13,314,038.0 | +3.02% |
| Nov, 2022 | $17.72 | $16.05 | $1.67 | 41,210,112.0 | +8.43% |
| Oct, 2022 | $17.16 | $16.12 | $1.04 | 8,851,277.0 | -1.82% |
| Sep, 2022 | $17.22 | $16.09 | $1.13 | 35,200,457.0 | -2.80% |
| Aug, 2022 | $17.89 | $16.97 | $0.9201 | 44,191,948.0 | -2.97% |
| Jul, 2022 | $17.96 | $16.84 | $1.12 | 20,644,287.0 | -2.51% |
| Jun, 2022 | $18.64 | $17.92 | $0.715 | 26,512,255.0 | -1.62% |
| May, 2022 | $18.92 | $17.90 | $1.02 | 37,928,045.0 | -3.19% |
| Apr, 2022 | $19.81 | $18.69 | $1.12 | 21,620,152.0 | -2.05% |
| Mar, 2022 | $20.57 | $18.82 | $1.75 | 31,309,173.0 | +1.26% |
| Feb, 2022 | $19.44 | $17.78 | $1.66 | 9,345,687.0 | +6.18% |
| Jan, 2022 | $18.42 | $17.71 | $0.7099 | 19,069,163.0 | -1.62% |
0.58%
Cap:
|
Volume (24h):