Goldman Sachs Physical Gold ETF (AAAU)

BATS: AAAU · Real-Time Price · USD

38.27

-1.35 (-3.41%)

At close: Oct 30, 2026, 4:00 PM EDT

38.99

+0.72 (1.88%)

After-hours: Oct 30, 2026, 8:00 PM EDT

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.86	38.89	38.14	38.27	38.27	-3.41%	1,987,845
Oct 29, 2026	39.66	39.78	39.47	39.62	39.62	-1.32%	937,621
Oct 28, 2026	39.91	40.16	39.66	40.15	40.15	0.32%	2,767,471
Oct 27, 2026	39.63	40.06	39.62	40.02	40.02	1.21%	643,983
Oct 26, 2026	39.50	39.69	39.31	39.54	39.54	0.36%	1,292,132
Oct 23, 2026	39.67	39.70	39.17	39.40	39.40	-0.68%	1,281,603
Oct 22, 2026	40.15	40.19	39.61	39.67	39.67	-2.65%	1,617,618
Oct 21, 2026	40.76	40.81	40.46	40.75	40.75	0.39%	901,886
Oct 20, 2026	40.62	40.95	40.57	40.59	40.59	-0.56%	719,841
Oct 19, 2026	41.01	41.05	40.77	40.82	40.82	-0.61%	612,718
Oct 16, 2026	40.99	41.37	40.96	41.07	41.07	-0.19%	662,599
Oct 15, 2026	40.93	41.15	40.82	41.15	41.15	1.81%	919,051
Oct 14, 2026	40.31	40.46	40.14	40.42	40.42	-1.46%	1,654,683
Oct 13, 2026	41.26	41.27	40.87	41.02	41.02	-0.17%	996,816
Oct 12, 2026	41.13	41.14	40.99	41.09	41.09	-0.63%	564,863
Oct 9, 2026	41.27	41.40	41.20	41.35	41.35	1.55%	741,585
Oct 8, 2026	40.62	40.83	40.44	40.72	40.72	0.74%	1,395,100
Oct 7, 2026	40.30	40.66	40.22	40.42	40.42	-1.63%	1,167,203
Oct 6, 2026	41.00	41.22	40.84	41.09	41.09	0.69%	748,032
Oct 5, 2026	40.93	40.93	40.64	40.81	40.81	-0.17%	1,072,388
Oct 2, 2026	41.31	41.37	40.65	40.88	40.88	-0.66%	1,395,537
Oct 1, 2026	41.04	41.24	40.89	41.15	41.15	0.46%	2,024,965
Sep 30, 2026	41.32	41.33	40.87	40.96	40.96	-0.49%	1,367,899
Sep 29, 2026	40.93	41.16	40.81	41.16	41.16	1.25%	1,283,019
Sep 28, 2026	40.83	41.00	40.51	40.65	40.65	-3.86%	3,194,673
Sep 25, 2026	42.17	42.37	41.93	42.28	42.28	0.31%	1,265,481
Sep 24, 2026	42.14	42.25	41.83	42.15	42.15	-0.19%	1,670,444
Sep 23, 2026	42.49	42.51	42.13	42.23	42.23	-1.84%	1,778,052
Sep 22, 2026	42.67	43.08	42.53	43.02	43.02	0.44%	1,591,061
Sep 21, 2026	43.10	43.10	42.61	42.83	42.83	-0.72%	1,054,047
Sep 18, 2026	43.06	43.33	42.80	43.14	43.14	0.75%	814,112
Sep 17, 2026	43.02	43.15	42.80	42.82	42.82	1.66%	1,197,212
Sep 16, 2026	42.88	43.06	41.75	42.12	42.12	-0.57%	3,172,047
Sep 15, 2026	42.24	42.48	42.12	42.36	42.36	0.31%	1,003,974
Sep 14, 2026	42.12	42.55	42.03	42.23	42.23	-1.45%	1,667,606
Sep 11, 2026	43.26	43.39	42.80	42.85	42.85	0.54%	1,473,907
Sep 10, 2026	42.94	43.12	42.51	42.62	42.62	-1.71%	1,835,984
Sep 9, 2026	43.65	43.70	43.13	43.36	43.36	0.91%	1,536,286
Sep 8, 2026	43.38	43.46	42.94	42.97	42.97	-1.72%	1,749,850
Sep 4, 2026	43.49	43.84	43.43	43.72	43.72	-0.85%	1,666,331
Sep 3, 2026	44.14	44.45	43.92	44.10	44.10	1.86%	1,404,129
Sep 2, 2026	42.97	43.34	42.96	43.29	43.29	1.45%	1,334,055
Sep 1, 2026	42.83	43.14	42.62	42.67	42.67	-2.76%	1,992,356
Aug 31, 2026	43.82	43.90	43.53	43.88	43.88	-0.13%	2,578,566
Aug 28, 2026	45.37	45.65	43.82	43.94	43.94	-3.29%	3,763,725
Aug 27, 2026	45.24	45.50	44.98	45.43	45.43	0.33%	965,981
Aug 26, 2026	45.46	45.67	45.19	45.28	45.28	-1.57%	917,443
Aug 25, 2026	45.44	46.02	45.39	46.00	46.00	0.28%	1,884,774
Aug 24, 2026	46.05	46.15	45.60	45.87	45.87	0.77%	1,558,450
Aug 21, 2026	45.18	45.66	45.10	45.52	45.52	1.95%	1,279,724