Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
39.52
+0.23 (0.60%)
At close: Nov 7, 2025, 4:00 PM EST
39.70
+0.19 (0.47%)
After-hours: Nov 7, 2025, 8:00 PM EST
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 39.49 | 39.74 | 39.33 | 39.52 | 39.52 | 0.60% | 1,871,802 |
| Nov 6, 2025 | 39.40 | 39.50 | 39.15 | 39.28 | 39.28 | -0.13% | 1,423,763 |
| Nov 5, 2025 | 39.33 | 39.39 | 39.13 | 39.33 | 39.33 | 1.16% | 1,448,355 |
| Nov 4, 2025 | 39.01 | 39.24 | 38.78 | 38.88 | 38.88 | -1.77% | 1,882,036 |
| Nov 3, 2025 | 39.59 | 39.78 | 39.44 | 39.58 | 39.58 | 0.25% | 1,347,055 |
| Oct 31, 2025 | 39.75 | 39.76 | 39.22 | 39.48 | 39.48 | -0.58% | 2,567,479 |
| Oct 30, 2025 | 39.19 | 39.74 | 39.12 | 39.71 | 39.71 | 1.95% | 3,136,323 |
| Oct 29, 2025 | 39.67 | 39.70 | 38.78 | 38.95 | 38.95 | -0.36% | 5,530,941 |
| Oct 28, 2025 | 38.81 | 39.19 | 38.64 | 39.09 | 39.09 | -0.74% | 3,180,397 |
| Oct 27, 2025 | 39.82 | 39.85 | 39.20 | 39.38 | 39.38 | -2.81% | 5,599,630 |
| Oct 24, 2025 | 40.62 | 40.85 | 40.45 | 40.52 | 40.52 | -0.30% | 2,785,734 |
| Oct 23, 2025 | 40.93 | 41.01 | 40.62 | 40.64 | 40.64 | 0.37% | 2,592,454 |
| Oct 22, 2025 | 40.00 | 40.60 | 39.59 | 40.49 | 40.49 | -0.17% | 9,223,235 |
| Oct 21, 2025 | 41.49 | 41.71 | 40.29 | 40.56 | 40.56 | -6.18% | 10,538,453 |
| Oct 20, 2025 | 42.63 | 43.26 | 42.38 | 43.23 | 43.23 | 3.59% | 3,320,253 |
| Oct 17, 2025 | 42.62 | 42.62 | 41.33 | 41.73 | 41.73 | -1.86% | 12,919,185 |
| Oct 16, 2025 | 41.97 | 42.57 | 41.90 | 42.52 | 42.52 | 2.29% | 3,645,345 |
| Oct 15, 2025 | 41.40 | 41.60 | 41.27 | 41.57 | 41.57 | 1.69% | 2,513,417 |
| Oct 14, 2025 | 40.57 | 41.02 | 40.55 | 40.88 | 40.88 | 0.76% | 2,121,130 |
| Oct 13, 2025 | 40.39 | 40.65 | 40.31 | 40.57 | 40.57 | 2.42% | 3,087,885 |
| Oct 10, 2025 | 39.53 | 39.73 | 39.21 | 39.61 | 39.61 | 0.99% | 4,502,287 |
| Oct 9, 2025 | 40.03 | 40.04 | 38.93 | 39.22 | 39.22 | -1.80% | 5,690,709 |
| Oct 8, 2025 | 39.89 | 40.08 | 39.76 | 39.94 | 39.94 | 1.65% | 3,552,626 |
| Oct 7, 2025 | 39.33 | 39.41 | 39.12 | 39.29 | 39.29 | 0.50% | 2,765,308 |
| Oct 6, 2025 | 38.84 | 39.19 | 38.78 | 39.10 | 39.10 | 1.92% | 2,271,646 |
| 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 |