Goldman Sachs Physical Gold ETF (AAAU)

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	43.10	43.46	42.81	42.87	42.87	0.23%	183,465
Dec 29, 2025	44.17	44.17	42.49	42.77	42.77	-4.36%	326,880
Dec 26, 2025	44.57	44.90	44.45	44.72	44.72	1.18%	240,790
Dec 24, 2025	44.30	44.38	43.90	44.20	44.20	-0.34%	103,382
Dec 23, 2025	44.26	44.38	43.70	44.35	44.35	1.23%	190,798
Dec 22, 2025	43.53	43.82	43.49	43.81	43.81	2.31%	106,328
Dec 19, 2025	42.71	42.98	42.67	42.82	42.82	0.14%	136,659
Dec 18, 2025	42.76	43.16	42.51	42.76	42.76	-0.23%	2,323,767
Dec 17, 2025	42.72	42.92	42.65	42.86	42.86	0.87%	1,732,824
Dec 16, 2025	42.72	42.79	42.36	42.49	42.49	-	1,601,373
Dec 15, 2025	42.69	42.78	42.30	42.49	42.49	0.12%	1,471,616
Dec 12, 2025	42.85	42.96	42.02	42.44	42.44	0.59%	2,866,317
Dec 11, 2025	41.76	42.29	41.71	42.19	42.19	1.05%	2,129,946
Dec 10, 2025	41.43	41.84	41.27	41.75	41.75	0.41%	2,129,010
Dec 9, 2025	41.38	41.66	41.36	41.58	41.58	0.52%	1,097,614
Dec 8, 2025	41.55	41.56	41.22	41.37	41.37	-0.27%	1,670,784
Dec 5, 2025	41.77	42.04	41.44	41.48	41.48	-0.17%	1,967,611
Dec 4, 2025	41.52	41.64	41.37	41.55	41.55	0.07%	1,088,793
Dec 3, 2025	41.71	41.86	41.41	41.52	41.52	-0.08%	1,343,921
Dec 2, 2025	41.72	41.75	41.09	41.55	41.55	-0.67%	1,990,870
Dec 1, 2025	41.92	41.93	41.66	41.83	41.83	0.52%	1,930,629
Nov 28, 2025	41.42	41.62	41.31	41.62	41.62	1.25%	1,092,596
Nov 26, 2025	40.89	41.18	40.83	41.10	41.10	0.81%	3,740,131
Nov 25, 2025	40.80	41.04	40.57	40.77	40.77	-0.07%	3,510,980
Nov 24, 2025	40.23	40.81	40.16	40.80	40.80	1.59%	1,976,215
Nov 21, 2025	40.14	40.47	40.03	40.16	40.16	-0.17%	2,882,887
Nov 20, 2025	40.27	40.52	39.91	40.23	40.23	-0.02%	3,182,497
Nov 19, 2025	40.54	40.78	40.03	40.24	40.24	0.20%	3,379,412
Nov 18, 2025	40.22	40.30	39.89	40.16	40.16	0.70%	2,004,040
Nov 17, 2025	40.14	40.29	39.54	39.88	39.88	-1.13%	3,898,961
Nov 14, 2025	40.01	40.57	39.80	40.34	40.34	-1.84%	2,649,007
Nov 13, 2025	41.55	41.63	40.91	41.09	41.09	-0.77%	2,609,638
Nov 12, 2025	40.79	41.56	40.72	41.41	41.41	1.57%	1,875,440
Nov 11, 2025	40.77	40.81	40.45	40.77	40.77	0.44%	1,452,582
Nov 10, 2025	40.33	40.62	40.23	40.59	40.59	2.72%	1,203,489
Nov 7, 2025	39.49	39.74	39.33	39.52	39.52	0.60%	1,873,432
Nov 6, 2025	39.40	39.50	39.15	39.28	39.28	-0.13%	1,423,763
Nov 5, 2025	39.33	39.39	39.13	39.33	39.33	1.16%	1,453,522
Nov 4, 2025	39.01	39.24	38.78	38.88	38.88	-1.77%	1,882,036
Nov 3, 2025	39.59	39.78	39.44	39.58	39.58	0.25%	1,347,055
Oct 31, 2025	39.75	39.76	39.22	39.48	39.48	-0.58%	2,567,479
Oct 30, 2025	39.19	39.74	39.12	39.71	39.71	1.95%	3,136,323
Oct 29, 2025	39.67	39.70	38.78	38.95	38.95	-0.36%	5,530,941
Oct 28, 2025	38.81	39.19	38.64	39.09	39.09	-0.74%	3,180,397
Oct 27, 2025	39.82	39.85	39.20	39.38	39.38	-2.81%	5,599,630
Oct 24, 2025	40.62	40.85	40.45	40.52	40.52	-0.30%	2,785,734
Oct 23, 2025	40.93	41.01	40.62	40.64	40.64	0.37%	2,592,454
Oct 22, 2025	40.00	40.60	39.59	40.49	40.49	-0.17%	9,223,235
Oct 21, 2025	41.49	41.71	40.29	40.56	40.56	-6.18%	10,538,453
Oct 20, 2025	42.63	43.26	42.38	43.23	43.23	3.59%	3,320,253

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.