Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
50.84
+0.77 (1.54%)
At close: Mar 6, 2026, 4:00 PM EST
50.90
+0.06 (0.12%)
After-hours: Mar 6, 2026, 8:00 PM EST
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.17 | 51.04 | 49.98 | 50.84 | 50.84 | 1.54% | 117,394 |
| Mar 5, 2026 | 50.98 | 51.00 | 49.81 | 50.07 | 50.07 | -1.13% | 181,131 |
| Mar 4, 2026 | 50.96 | 51.30 | 50.40 | 50.64 | 50.64 | 0.74% | 190,952 |
| Mar 3, 2026 | 50.75 | 50.79 | 49.29 | 50.27 | 50.27 | -4.45% | 7,451,407 |
| Mar 2, 2026 | 52.60 | 52.82 | 51.90 | 52.61 | 52.61 | 1.33% | 3,039,348 |
| Feb 27, 2026 | 51.60 | 51.95 | 51.44 | 51.92 | 51.92 | 1.31% | 1,874,087 |
| Feb 26, 2026 | 51.01 | 51.30 | 50.59 | 51.25 | 51.25 | 0.83% | 2,066,135 |
| Feb 25, 2026 | 51.10 | 51.47 | 50.76 | 50.83 | 50.83 | -0.22% | 1,973,941 |
| Feb 24, 2026 | 50.45 | 51.04 | 50.42 | 50.94 | 50.94 | -1.41% | 1,380,818 |
| Feb 23, 2026 | 50.95 | 51.69 | 50.95 | 51.67 | 51.67 | 2.76% | 1,896,966 |
| Feb 20, 2026 | 49.73 | 50.30 | 49.21 | 50.28 | 50.28 | 1.91% | 3,296,107 |
| Feb 19, 2026 | 49.12 | 49.54 | 48.97 | 49.34 | 49.34 | 0.35% | 1,449,493 |
| Feb 18, 2026 | 48.94 | 49.43 | 48.92 | 49.17 | 49.17 | 2.18% | 1,868,219 |
| Feb 17, 2026 | 48.31 | 48.46 | 47.84 | 48.12 | 48.12 | -3.08% | 3,985,995 |
| Feb 13, 2026 | 49.37 | 49.78 | 48.99 | 49.65 | 49.65 | 2.41% | 3,481,106 |
| Feb 12, 2026 | 49.92 | 50.05 | 48.12 | 48.48 | 48.48 | -3.43% | 5,716,262 |
| Feb 11, 2026 | 50.02 | 50.31 | 49.70 | 50.20 | 50.20 | 1.11% | 3,312,383 |
| Feb 10, 2026 | 50.01 | 50.10 | 49.33 | 49.65 | 49.65 | -0.96% | 2,841,145 |
| Feb 9, 2026 | 49.56 | 50.20 | 49.48 | 50.13 | 50.13 | 2.58% | 2,639,226 |
| Feb 6, 2026 | 48.40 | 49.04 | 48.32 | 48.87 | 48.87 | 2.97% | 2,354,924 |
| Feb 5, 2026 | 47.68 | 48.41 | 47.29 | 47.46 | 47.46 | -2.63% | 5,222,433 |
| Feb 4, 2026 | 49.66 | 49.70 | 47.81 | 48.74 | 48.74 | -0.10% | 5,373,343 |
| Feb 3, 2026 | 48.58 | 49.27 | 48.16 | 48.79 | 48.79 | 6.23% | 8,245,072 |
| Feb 2, 2026 | 46.60 | 47.31 | 45.37 | 45.93 | 45.93 | -4.03% | 15,203,921 |
| Jan 30, 2026 | 50.04 | 50.45 | 46.22 | 47.86 | 47.86 | -10.05% | 26,933,093 |
| Jan 29, 2026 | 54.71 | 54.71 | 50.30 | 53.21 | 53.21 | 0.30% | 34,357,200 |
| Jan 28, 2026 | 51.91 | 53.21 | 51.68 | 53.05 | 53.05 | 3.86% | 15,475,827 |
| Jan 27, 2026 | 49.94 | 51.15 | 49.82 | 51.08 | 51.08 | 2.39% | 7,305,483 |
| Jan 26, 2026 | 50.12 | 50.38 | 49.43 | 49.89 | 49.89 | 1.55% | 7,418,859 |
| Jan 23, 2026 | 48.75 | 49.24 | 48.67 | 49.13 | 49.13 | 1.24% | 2,747,360 |
| Jan 22, 2026 | 47.64 | 48.63 | 47.61 | 48.53 | 48.53 | 1.91% | 3,388,171 |
| Jan 21, 2026 | 47.96 | 48.08 | 46.93 | 47.62 | 47.62 | 1.47% | 9,591,910 |
| 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 |