Goldman Sachs Physical Gold ETF (AAAU)

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	33.77	34.07	33.75	34.06	-	0.83%	1,347,075
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
Jul 25, 2025	33.00	33.06	32.84	32.96	32.96	-0.95%	3,029,265
Jul 24, 2025	33.16	33.35	33.13	33.28	33.28	-0.60%	2,467,899
Jul 23, 2025	33.68	33.77	33.40	33.48	33.48	-1.24%	4,147,769
Jul 22, 2025	33.72	33.91	33.63	33.90	33.90	0.97%	3,128,974
Jul 21, 2025	33.43	33.60	33.42	33.57	33.57	1.51%	2,820,735
Jul 18, 2025	33.16	33.17	33.06	33.07	33.07	0.30%	1,862,301
Jul 17, 2025	32.74	32.99	32.71	32.97	32.97	-0.27%	2,629,865
Jul 16, 2025	32.96	33.35	32.78	33.06	33.06	0.50%	4,112,766
Jul 15, 2025	32.97	33.10	32.79	32.90	32.90	-0.38%	2,603,236
Jul 14, 2025	33.15	33.18	33.00	33.02	33.02	-0.39%	2,308,872
Jul 11, 2025	33.08	33.27	33.08	33.15	33.15	0.97%	3,051,061
Jul 10, 2025	32.82	32.86	32.69	32.83	32.83	0.24%	2,243,891
Jul 9, 2025	32.55	32.76	32.51	32.75	32.75	0.43%	2,049,291
Jul 8, 2025	32.85	32.85	32.46	32.61	32.61	-1.06%	2,835,556
Jul 7, 2025	32.71	32.99	32.66	32.96	32.96	0.08%	2,454,176
Jul 3, 2025	32.92	32.98	32.83	32.94	32.94	-0.65%	1,269,460
Jul 2, 2025	33.03	33.17	32.91	33.15	33.15	0.55%	1,932,765
Jul 1, 2025	33.08	33.13	32.95	32.97	32.97	0.89%	2,871,736
Jun 30, 2025	32.41	32.69	32.37	32.68	32.68	1.18%	2,005,472
Jun 27, 2025	32.16	32.43	32.15	32.30	32.30	-1.82%	3,655,535
Jun 26, 2025	32.81	32.95	32.69	32.90	32.90	-0.09%	2,366,816
Jun 25, 2025	32.75	32.96	32.71	32.93	32.93	0.29%	2,210,729
Jun 24, 2025	32.73	32.85	32.55	32.84	32.84	-1.56%	4,262,786
Jun 23, 2025	33.28	33.53	33.27	33.36	33.36	0.32%	2,889,639
Jun 20, 2025	33.17	33.33	33.15	33.25	33.25	-0.03%	1,985,056

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.