Skip to main content
Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
26.76
+0.36 (1.34%)
Nov 22, 2024, 4:00 PM EST - Market closed

AAAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.5626.8126.5426.7626.761.34%2,975,662
Nov 21, 202426.3626.4326.3026.4126.410.84%2,379,351
Nov 20, 202426.0926.2526.0726.1926.190.56%2,191,082
Nov 19, 202425.9926.0525.9126.0426.040.89%2,682,262
Nov 18, 202425.7525.8625.7425.8125.811.89%1,209,290
Nov 15, 202425.4425.4725.3025.3325.33-0.18%1,529,465
Nov 14, 202425.3325.4725.2825.3825.38-0.28%2,447,502
Nov 13, 202425.8325.8525.4425.4525.45-1.01%2,358,198
Nov 12, 202425.8325.8725.6325.7125.71-0.85%1,721,352
Nov 11, 202425.9825.9925.8125.9325.93-2.35%1,729,820
Nov 8, 202426.6726.7026.5226.5526.55-0.69%1,174,547
Nov 7, 202426.5926.7926.5726.7426.741.60%1,734,267
Nov 6, 202426.2926.4926.2326.3226.32-3.00%3,142,289
Nov 5, 202427.1727.2027.0327.1327.130.22%1,802,223
Nov 4, 202427.1327.1527.0127.0727.070.13%1,358,937
Nov 1, 202427.2427.2927.0327.0427.04-0.44%1,446,342
Oct 31, 202427.3627.3627.0127.1627.16-1.51%1,682,872
Oct 30, 202427.4927.6027.3927.5727.570.57%1,457,121
Oct 29, 202427.2527.4427.2227.4227.421.07%1,855,966
Oct 28, 202427.0927.1627.0827.1327.13-1,643,584
Oct 25, 202426.9927.1526.9527.1327.130.24%2,234,393
Oct 24, 202427.1227.1226.9227.0627.060.73%2,754,327
Oct 23, 202427.1027.1126.7926.8726.87-1.18%2,930,116
Oct 22, 202427.1027.1927.0427.1927.191.10%2,405,991
Oct 21, 202427.0627.1026.8526.8926.89-0.04%2,699,446
Oct 18, 202426.7726.9126.7626.9026.901.05%2,131,188
Oct 17, 202426.5226.6726.5126.6226.620.62%1,800,566
Oct 16, 202426.5226.5526.3826.4626.460.49%2,015,689
Oct 15, 202426.2226.3926.1826.3326.330.34%1,964,873
Oct 14, 202426.2526.3126.1526.2426.24-0.11%1,851,340
Oct 11, 202426.1926.3226.1726.2726.271.06%1,536,829
Oct 10, 202425.8826.0225.8625.9925.990.72%2,381,581
Oct 9, 202425.8225.8925.7625.8125.81-0.52%2,536,580
Oct 8, 202426.1026.1325.7625.9425.94-0.77%3,115,665
Oct 7, 202426.1926.2126.1026.1426.14-0.32%2,721,275
Oct 4, 202426.2326.4026.1326.2326.23-0.23%2,581,991
Oct 3, 202426.2026.3326.1026.2926.29-0.06%1,519,819
Oct 2, 202426.3026.3426.1326.3026.30-2,683,181
Oct 1, 202426.2526.4426.2426.3026.301.06%3,510,097
Sep 30, 202426.1326.1325.9726.0326.03-0.78%2,425,219
Sep 27, 202426.3826.4126.1426.2326.23-0.79%2,469,449
Sep 26, 202426.3926.4826.2526.4426.440.49%2,628,486
Sep 25, 202426.3526.3826.2126.3126.31-0.11%2,592,285
Sep 24, 202426.0626.3526.0426.3426.341.41%1,971,926
Sep 23, 202426.0126.0725.9725.9825.980.19%2,005,833
Sep 20, 202425.8025.9825.7525.9325.931.27%2,186,413
Sep 19, 202425.5125.6425.4225.6025.601.53%2,739,339
Sep 18, 202425.5025.7225.1925.2225.22-0.73%2,720,635
Sep 17, 202425.4925.5425.3325.4025.40-0.57%2,078,555
Sep 16, 202425.5625.6125.4825.5525.55-936,810
Sep 13, 202425.5025.5825.4525.5525.550.99%1,358,850
Sep 12, 202425.1225.3125.0925.3025.301.75%1,432,537
Sep 11, 202424.8124.9324.7424.8624.86-0.16%1,162,324
Sep 10, 202424.8824.9124.7424.9024.900.44%1,560,652
Sep 9, 202424.7624.7924.6724.7924.790.41%1,005,528
Sep 6, 202424.8224.9124.5824.6924.69-0.72%2,628,083
Sep 5, 202424.9124.9324.7624.8724.870.85%2,377,775
Sep 4, 202424.6024.7224.5624.6624.660.02%1,116,318
Sep 3, 202424.6624.6824.4724.6624.66-0.40%2,459,585
Aug 30, 202424.8924.9224.6724.7624.76-0.72%2,009,045
Aug 29, 202424.8325.0124.8324.9424.940.50%2,124,877
Aug 28, 202424.8424.8424.6924.8124.81-0.68%1,206,307
Aug 27, 202424.8124.9924.7924.9824.980.28%1,711,190
Aug 26, 202424.9924.9924.8424.9124.910.30%2,618,414
Aug 23, 202424.7424.9124.6824.8424.841.16%2,089,450
Aug 22, 202424.6624.6624.4324.5524.55-1.19%1,385,121
Aug 21, 202424.8124.9324.6724.8524.85-0.14%1,707,645
Aug 20, 202425.0125.0424.7524.8824.880.36%1,751,227
Aug 19, 202424.6424.8124.5924.7924.79-0.08%1,466,720
Aug 16, 202424.6024.8324.5124.8124.812.18%2,925,608
Aug 15, 202424.2424.3524.0924.2824.280.29%1,288,721
Aug 14, 202424.2524.3424.1224.2124.21-0.78%2,080,117
Aug 13, 202424.4224.4924.3624.4024.40-0.16%1,288,509
Aug 12, 202424.1924.4624.1824.4424.441.71%1,647,148
Aug 9, 202424.0624.1123.9524.0324.030.25%1,557,054
Aug 8, 202423.8423.9923.8223.9723.971.57%1,632,410
Aug 7, 202423.7623.7923.5923.6023.60-0.11%1,369,904
Aug 6, 202423.7123.7723.5623.6323.63-0.82%1,753,674
Aug 5, 202423.6123.8823.5723.8223.82-1.24%2,918,103
Aug 2, 202424.4024.4823.8524.1224.12-0.19%4,525,776
Aug 1, 202424.2724.3424.0824.1724.17-0.31%3,187,275
Jul 31, 202423.9424.2523.9424.2424.241.78%2,974,686
Jul 30, 202423.6923.8523.5823.8223.821.02%3,057,565
Jul 29, 202423.6823.7023.4423.5823.58-0.13%2,220,951
Jul 26, 202423.5423.6523.5223.6123.611.03%2,305,942
Jul 25, 202423.4423.4623.2723.3723.37-1.54%2,869,842
Jul 24, 202423.9224.0623.7323.7323.73-0.40%2,014,242
Jul 23, 202423.7923.8423.7423.8323.830.40%858,347
Jul 22, 202423.7123.7523.5823.7323.73-1,046,416
Jul 19, 202423.7023.8223.6923.7323.73-1.78%2,346,304
Jul 18, 202424.3524.4324.1324.1624.16-0.62%1,970,454
Jul 17, 202424.4824.5724.2524.3124.31-0.49%1,709,592
Jul 16, 202424.1224.4324.1124.4324.432.00%1,439,162
Jul 15, 202423.9124.1323.8623.9523.950.34%2,549,558
Jul 12, 202423.7623.9323.7423.8723.87-2,067,134
Jul 11, 202423.8323.9823.7023.8723.871.75%1,579,933
Jul 10, 202423.5523.6223.4523.4623.460.32%1,206,982
Jul 9, 202423.3823.4623.2523.3923.390.21%3,150,707
Jul 8, 202423.5023.5423.2623.3423.34-1.27%2,846,737
Jul 5, 202423.4923.6823.4923.6423.641.33%2,095,405