Goldman Sachs Physical Gold ETF (AAAU)

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.53	49.24	48.53	49.13	49.13	1.24%	411,874
Jan 22, 2026	47.68	48.62	47.48	48.53	48.53	1.91%	508,665
Jan 21, 2026	47.96	48.08	46.93	47.62	47.62	1.47%	9,591,357
Jan 20, 2026	46.87	47.04	46.60	46.93	46.93	3.78%	2,679,733
Jan 16, 2026	45.40	45.60	44.78	45.22	45.22	-0.48%	2,831,018
Jan 15, 2026	45.42	45.63	45.39	45.44	45.44	-0.61%	1,286,951
Jan 14, 2026	45.74	45.81	45.40	45.72	45.72	0.99%	2,391,568
Jan 13, 2026	45.58	45.74	45.10	45.27	45.27	-0.15%	2,332,807
Jan 12, 2026	45.25	45.69	45.25	45.34	45.34	1.93%	1,739,328
Jan 9, 2026	44.36	44.57	44.21	44.48	44.48	0.72%	2,058,284
Jan 8, 2026	43.69	44.19	43.63	44.16	44.16	0.48%	2,295,826
Jan 7, 2026	43.86	44.09	43.66	43.95	43.95	-0.88%	1,865,182
Jan 6, 2026	44.09	44.39	44.05	44.34	44.34	1.03%	1,984,636
Jan 5, 2026	43.63	43.98	43.61	43.89	43.89	2.69%	1,625,263
Jan 2, 2026	43.12	43.12	42.54	42.74	42.74	0.45%	1,629,387
Dec 31, 2025	42.78	42.95	42.46	42.55	42.55	-0.70%	1,606,887
Dec 30, 2025	43.32	43.34	42.81	42.85	42.85	0.19%	1,905,597
Dec 29, 2025	43.34	43.34	42.45	42.77	42.77	-4.36%	2,941,256
Dec 26, 2025	44.67	44.90	44.52	44.72	44.72	1.18%	2,137,925
Dec 24, 2025	44.25	44.27	43.88	44.20	44.20	-0.34%	1,192,752
Dec 23, 2025	44.05	44.39	43.70	44.35	44.35	1.23%	2,165,703
Dec 22, 2025	43.67	43.84	43.55	43.81	43.81	2.31%	1,428,648
Dec 19, 2025	42.71	42.99	42.63	42.82	42.82	0.14%	1,122,159
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

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.