Goldman Sachs Physical Gold ETF (AAAU)

BATS: AAAU · Real-Time Price · USD

29.84

+0.13 (0.44%)

At close: Mar 25, 2025, 4:00 PM

29.95

+0.11 (0.37%)

Pre-market: Mar 26, 2025, 8:22 AM EST

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	29.80	30.00	29.80	29.84	29.84	0.44%	1,416,228
Mar 24, 2025	29.95	29.95	29.67	29.71	29.71	-0.47%	1,617,467
Mar 21, 2025	30.02	30.02	29.64	29.85	29.85	-0.78%	1,251,770
Mar 20, 2025	29.95	30.10	29.93	30.09	30.09	-0.15%	732,827
Mar 19, 2025	29.98	30.16	29.92	30.13	30.13	0.43%	1,295,521
Mar 18, 2025	30.04	30.29	29.89	30.00	30.00	1.16%	1,514,954
Mar 17, 2025	29.53	29.66	29.52	29.66	29.66	0.54%	1,600,406
Mar 14, 2025	29.60	29.67	29.44	29.50	29.50	0.03%	1,151,340
Mar 13, 2025	29.10	29.51	29.10	29.49	29.49	1.76%	2,119,765
Mar 12, 2025	28.79	29.07	28.76	28.98	28.98	0.50%	1,599,428
Mar 11, 2025	28.82	28.88	28.76	28.83	28.83	1.09%	2,015,229
Mar 10, 2025	28.75	28.76	28.46	28.52	28.52	-0.83%	1,819,775
Mar 7, 2025	28.82	28.96	28.69	28.76	28.76	0.03%	1,851,310
Mar 6, 2025	28.79	28.88	28.74	28.75	28.75	-0.48%	1,376,620
Mar 5, 2025	28.74	28.96	28.71	28.89	28.89	0.17%	2,098,685
Mar 4, 2025	28.87	28.87	28.67	28.84	28.84	0.93%	1,674,994
Mar 3, 2025	28.41	28.60	28.41	28.58	28.58	1.22%	1,451,494
Feb 28, 2025	28.14	28.23	27.99	28.23	28.23	-0.63%	2,390,006
Feb 27, 2025	28.60	28.63	28.34	28.41	28.41	-1.46%	1,399,539
Feb 26, 2025	28.63	28.83	28.56	28.83	28.83	0.14%	1,464,435
Feb 25, 2025	29.19	29.32	28.56	28.79	28.79	-1.30%	2,103,692
Feb 24, 2025	29.13	29.18	28.97	29.17	29.17	0.55%	1,647,255
Feb 21, 2025	29.06	29.09	28.88	29.01	29.01	-0.10%	1,285,004
Feb 20, 2025	28.98	29.12	28.95	29.04	29.04	0.03%	1,092,276
Feb 19, 2025	29.01	29.07	28.86	29.03	29.03	0.09%	1,147,173
Feb 18, 2025	28.92	29.04	28.89	29.01	29.01	1.66%	1,260,041
Feb 14, 2025	28.95	29.00	28.44	28.53	28.53	-1.48%	2,044,574
Feb 13, 2025	28.79	28.96	28.74	28.96	28.96	0.96%	1,290,335
Feb 12, 2025	28.63	28.76	28.54	28.69	28.69	0.14%	1,337,209
Feb 11, 2025	28.75	28.75	28.55	28.65	28.65	-0.37%	1,214,021
Feb 10, 2025	28.74	28.79	28.64	28.75	28.75	1.66%	1,732,802
Feb 7, 2025	28.49	28.54	28.21	28.28	28.28	0.18%	1,551,723
Feb 6, 2025	28.28	28.28	28.02	28.23	28.23	-0.28%	1,330,540
Feb 5, 2025	28.35	28.50	28.28	28.31	28.31	0.64%	1,537,725
Feb 4, 2025	28.09	28.14	28.01	28.13	28.13	1.01%	1,338,790
Feb 3, 2025	27.83	27.99	27.80	27.85	27.85	0.58%	1,696,716
Jan 31, 2025	27.81	27.85	27.63	27.69	27.69	0.20%	2,114,961
Jan 30, 2025	27.55	27.66	27.47	27.64	27.64	1.45%	1,216,530
Jan 29, 2025	27.32	27.32	27.13	27.24	27.24	-0.35%	804,630
Jan 28, 2025	27.34	27.36	27.22	27.34	27.34	0.85%	773,710
Jan 27, 2025	27.26	27.26	27.00	27.11	27.11	-1.08%	1,032,312
Jan 24, 2025	27.50	27.54	27.38	27.40	27.40	0.66%	1,359,161
Jan 23, 2025	27.14	27.27	27.07	27.22	27.22	-0.13%	1,177,934
Jan 22, 2025	27.32	27.32	27.19	27.26	27.26	0.52%	1,726,088
Jan 21, 2025	27.00	27.15	26.98	27.12	27.12	1.55%	1,711,855
Jan 17, 2025	26.73	26.87	26.69	26.70	26.70	-0.52%	2,180,739
Jan 16, 2025	26.85	26.93	26.81	26.84	26.84	0.64%	2,226,787
Jan 15, 2025	26.59	26.67	26.47	26.67	26.67	0.76%	2,107,432
Jan 14, 2025	26.33	26.47	26.31	26.47	26.47	0.57%	1,730,344
Jan 13, 2025	26.40	26.44	26.26	26.32	26.32	-1.07%	2,585,447