Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
39.10
+0.73 (1.92%)
At close: Oct 6, 2025, 4:00 PM EDT
38.95
-0.15 (-0.38%)
Pre-market: Oct 7, 2025, 4:11 AM EDT
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.84 | 39.19 | 38.78 | 39.10 | 39.10 | 1.92% | 2,266,196 |
| Oct 3, 2025 | 38.31 | 38.42 | 38.17 | 38.36 | 38.36 | 0.81% | 1,706,812 |
| Oct 2, 2025 | 38.43 | 38.47 | 37.70 | 38.05 | 38.05 | -0.37% | 2,591,294 |
| Oct 1, 2025 | 38.20 | 38.29 | 38.06 | 38.19 | 38.19 | 0.18% | 2,606,723 |
| Sep 30, 2025 | 37.68 | 38.13 | 37.65 | 38.12 | 38.12 | 0.82% | 1,733,779 |
| Sep 29, 2025 | 37.74 | 37.86 | 37.69 | 37.81 | 37.81 | 1.67% | 1,894,864 |
| Sep 26, 2025 | 37.09 | 37.36 | 37.06 | 37.19 | 37.19 | 0.54% | 1,343,592 |
| Sep 25, 2025 | 36.94 | 37.10 | 36.75 | 36.99 | 36.99 | 0.43% | 1,706,472 |
| Sep 24, 2025 | 37.20 | 37.21 | 36.71 | 36.83 | 36.83 | -0.89% | 1,793,284 |
| Sep 23, 2025 | 37.37 | 37.41 | 37.05 | 37.16 | 37.16 | 0.43% | 1,922,122 |
| Sep 22, 2025 | 36.77 | 37.02 | 36.68 | 37.00 | 37.00 | 1.69% | 2,022,360 |
| Sep 19, 2025 | 36.10 | 36.39 | 36.07 | 36.39 | 36.39 | 1.10% | 1,378,455 |
| Sep 18, 2025 | 36.07 | 36.07 | 35.81 | 35.99 | 35.99 | -0.46% | 2,275,053 |
| Sep 17, 2025 | 36.31 | 36.60 | 36.00 | 36.16 | 36.16 | -0.75% | 4,243,944 |
| Sep 16, 2025 | 36.47 | 36.56 | 36.32 | 36.43 | 36.43 | 0.25% | 2,302,281 |
| Sep 15, 2025 | 36.08 | 36.39 | 36.07 | 36.34 | 36.34 | 0.99% | 1,793,512 |
| Sep 12, 2025 | 36.03 | 36.08 | 35.96 | 35.99 | 35.99 | 0.22% | 1,049,064 |
| Sep 11, 2025 | 35.76 | 35.95 | 35.71 | 35.91 | 35.91 | -0.13% | 1,615,528 |
| Sep 10, 2025 | 36.02 | 36.10 | 35.90 | 35.95 | 35.95 | 0.28% | 2,886,007 |
| Sep 9, 2025 | 36.15 | 36.28 | 35.82 | 35.85 | 35.85 | -0.14% | 2,516,030 |
| Sep 8, 2025 | 35.81 | 36.01 | 35.75 | 35.90 | 35.90 | 1.13% | 2,498,017 |
| Sep 5, 2025 | 35.35 | 35.55 | 35.29 | 35.50 | 35.50 | 1.30% | 1,727,551 |
| Sep 4, 2025 | 35.13 | 35.13 | 34.91 | 35.05 | 35.05 | -0.41% | 1,573,553 |
| Sep 3, 2025 | 35.12 | 35.34 | 35.05 | 35.19 | 35.19 | 0.77% | 2,097,931 |
| Sep 2, 2025 | 34.44 | 34.96 | 34.35 | 34.92 | 34.92 | 2.40% | 2,559,065 |
| Aug 29, 2025 | 33.77 | 34.11 | 33.75 | 34.10 | 34.10 | 0.95% | 1,628,105 |
| Aug 28, 2025 | 33.61 | 33.79 | 33.58 | 33.78 | 33.78 | 0.72% | 1,035,058 |
| Aug 27, 2025 | 33.40 | 33.56 | 33.33 | 33.54 | 33.54 | 0.21% | 1,480,966 |
| Aug 26, 2025 | 33.32 | 33.49 | 33.28 | 33.47 | 33.47 | 0.71% | 1,274,402 |
| Aug 25, 2025 | 33.23 | 33.34 | 33.22 | 33.24 | 33.24 | -0.21% | 1,273,625 |
| Aug 22, 2025 | 32.86 | 33.36 | 32.86 | 33.31 | 33.31 | 1.06% | 1,719,163 |
| Aug 21, 2025 | 33.02 | 33.05 | 32.94 | 32.96 | 32.96 | -0.35% | 760,316 |
| Aug 20, 2025 | 32.98 | 33.08 | 32.98 | 33.07 | 33.07 | 1.01% | 1,120,505 |
| Aug 19, 2025 | 32.90 | 32.98 | 32.74 | 32.74 | 32.74 | -0.52% | 1,678,731 |
| Aug 18, 2025 | 33.02 | 33.02 | 32.88 | 32.91 | 32.91 | -0.20% | 1,052,562 |
| Aug 15, 2025 | 32.97 | 33.03 | 32.91 | 32.98 | 32.98 | 0.06% | 2,187,991 |
| Aug 14, 2025 | 33.01 | 33.07 | 32.87 | 32.96 | 32.96 | -0.63% | 1,606,776 |
| Aug 13, 2025 | 33.18 | 33.28 | 33.09 | 33.17 | 33.17 | 0.33% | 1,812,617 |
| Aug 12, 2025 | 33.07 | 33.18 | 32.90 | 33.06 | 33.06 | -0.14% | 2,773,080 |
| Aug 11, 2025 | 33.05 | 33.21 | 33.00 | 33.10 | 33.10 | -1.37% | 2,738,357 |
| Aug 8, 2025 | 33.49 | 33.62 | 33.35 | 33.56 | 33.56 | -0.06% | 8,284,419 |
| Aug 7, 2025 | 33.42 | 33.58 | 33.32 | 33.58 | 33.58 | 0.84% | 2,209,741 |
| Aug 6, 2025 | 33.28 | 33.38 | 33.23 | 33.30 | 33.30 | -0.19% | 3,072,892 |
| Aug 5, 2025 | 33.29 | 33.49 | 33.27 | 33.37 | 33.37 | 0.09% | 2,948,772 |
| Aug 4, 2025 | 33.34 | 33.43 | 33.28 | 33.34 | 33.34 | 0.56% | 1,850,385 |
| 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 |