Goldman Sachs Physical Gold ETF (AAAU)

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.09	33.19	32.97	33.15	33.15	2.03%	4,025,816
Jul 31, 2025	32.66	32.66	32.48	32.49	32.49	0.62%	3,165,281
Jul 30, 2025	32.63	32.67	32.27	32.29	32.29	-1.64%	2,972,689
Jul 29, 2025	32.79	32.92	32.70	32.83	32.83	0.21%	3,871,720
Jul 28, 2025	32.86	32.88	32.60	32.76	32.76	-0.61%	2,468,268
Jul 25, 2025	33.00	33.06	32.84	32.96	32.96	-0.95%	3,029,265
Jul 24, 2025	33.16	33.35	33.13	33.28	33.28	-0.60%	2,467,899
Jul 23, 2025	33.68	33.77	33.40	33.48	33.48	-1.24%	4,147,769
Jul 22, 2025	33.72	33.91	33.63	33.90	33.90	0.97%	3,128,974
Jul 21, 2025	33.43	33.60	33.42	33.57	33.57	1.51%	2,820,735
Jul 18, 2025	33.16	33.17	33.06	33.07	33.07	0.30%	1,862,301
Jul 17, 2025	32.74	32.99	32.71	32.97	32.97	-0.27%	2,629,865
Jul 16, 2025	32.96	33.35	32.78	33.06	33.06	0.50%	4,112,766
Jul 15, 2025	32.97	33.10	32.79	32.90	32.90	-0.38%	2,603,236
Jul 14, 2025	33.15	33.18	33.00	33.02	33.02	-0.39%	2,308,872
Jul 11, 2025	33.08	33.27	33.08	33.15	33.15	0.97%	3,051,061
Jul 10, 2025	32.82	32.86	32.69	32.83	32.83	0.24%	2,243,891
Jul 9, 2025	32.55	32.76	32.51	32.75	32.75	0.43%	2,049,291
Jul 8, 2025	32.85	32.85	32.46	32.61	32.61	-1.06%	2,835,556
Jul 7, 2025	32.71	32.99	32.66	32.96	32.96	0.08%	2,454,176
Jul 3, 2025	32.92	32.98	32.83	32.94	32.94	-0.65%	1,269,460
Jul 2, 2025	33.03	33.17	32.91	33.15	33.15	0.55%	1,932,765
Jul 1, 2025	33.08	33.13	32.95	32.97	32.97	0.89%	2,871,736
Jun 30, 2025	32.41	32.69	32.37	32.68	32.68	1.18%	2,005,472
Jun 27, 2025	32.16	32.43	32.15	32.30	32.30	-1.82%	3,655,535
Jun 26, 2025	32.81	32.95	32.69	32.90	32.90	-0.09%	2,366,816
Jun 25, 2025	32.75	32.96	32.71	32.93	32.93	0.29%	2,210,729
Jun 24, 2025	32.73	32.85	32.55	32.84	32.84	-1.56%	4,262,786
Jun 23, 2025	33.28	33.53	33.27	33.36	33.36	0.32%	2,889,639
Jun 20, 2025	33.17	33.33	33.15	33.25	33.25	-0.03%	1,985,056
Jun 18, 2025	33.54	33.55	33.23	33.26	33.26	-0.52%	2,746,918
Jun 17, 2025	33.54	33.56	33.25	33.44	33.44	0.03%	3,668,121
Jun 16, 2025	33.85	33.85	33.41	33.43	33.43	-1.43%	3,644,310
Jun 13, 2025	34.00	34.05	33.78	33.91	33.91	1.33%	4,563,499
Jun 12, 2025	33.41	33.56	33.36	33.47	33.47	1.23%	2,759,609
Jun 11, 2025	33.00	33.09	32.80	33.06	33.06	0.53%	3,934,876
Jun 10, 2025	33.02	33.08	32.79	32.89	32.89	0.08%	2,945,264
Jun 9, 2025	32.73	32.98	32.71	32.86	32.86	0.44%	2,228,316
Jun 6, 2025	33.12	33.14	32.72	32.72	32.72	-1.31%	1,684,468
Jun 5, 2025	33.40	33.47	32.98	33.15	33.15	-0.54%	2,817,036
Jun 4, 2025	33.23	33.44	33.10	33.33	33.33	0.66%	2,110,077
Jun 3, 2025	33.21	33.21	32.94	33.11	33.11	-0.88%	2,247,310
Jun 2, 2025	33.15	33.41	33.10	33.41	33.41	2.64%	2,123,303
May 30, 2025	32.54	32.58	32.32	32.55	32.55	-0.64%	1,832,320
May 29, 2025	32.76	32.89	32.63	32.76	32.76	0.58%	2,013,747
May 28, 2025	32.70	32.73	32.49	32.57	32.57	-0.25%	2,667,653
May 27, 2025	32.59	32.68	32.46	32.65	32.65	-1.66%	1,788,276
May 23, 2025	33.14	33.25	32.97	33.20	33.20	2.15%	2,980,018
May 22, 2025	32.71	32.72	32.38	32.50	32.50	-0.87%	2,509,221
May 21, 2025	32.65	32.84	32.55	32.78	32.78	0.74%	2,935,877

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.