Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
42.57
-1.61 (-3.64%)
At close: Jun 5, 2026, 4:00 PM EDT
43.50
+0.93 (2.18%)
After-hours: Jun 5, 2026, 8:00 PM EDT
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 43.98 | 44.05 | 42.53 | 42.57 | 42.57 | -3.64% | 541,203 |
| Jun 4, 2026 | 44.03 | 44.50 | 43.94 | 44.18 | 44.18 | 0.87% | 166,985 |
| Jun 3, 2026 | 43.98 | 44.03 | 43.67 | 43.80 | 43.80 | -1.02% | 154,922 |
| Jun 2, 2026 | 44.66 | 44.70 | 44.17 | 44.25 | 44.25 | 0.17% | 131,656 |
| Jun 1, 2026 | 44.36 | 44.47 | 43.86 | 44.18 | 44.18 | -1.42% | 392,213 |
| May 29, 2026 | 44.50 | 45.30 | 44.50 | 44.81 | 44.81 | 1.07% | 229,014 |
| May 28, 2026 | 43.33 | 44.51 | 43.21 | 44.34 | 44.34 | 1.04% | 266,449 |
| May 27, 2026 | 44.16 | 44.16 | 43.42 | 43.88 | 43.88 | -1.33% | 187,780 |
| May 26, 2026 | 44.72 | 44.75 | 44.19 | 44.47 | 44.47 | 0.07% | 232,566 |
| May 22, 2026 | 44.62 | 44.70 | 44.27 | 44.44 | 44.44 | -0.76% | 230,640 |
| May 21, 2026 | 44.67 | 44.93 | 44.25 | 44.78 | 44.78 | -0.11% | 438,904 |
| May 20, 2026 | 44.16 | 44.90 | 44.05 | 44.83 | 44.83 | 1.43% | 320,510 |
| May 19, 2026 | 44.85 | 44.85 | 44.03 | 44.20 | 44.20 | -1.65% | 246,586 |
| May 18, 2026 | 44.85 | 45.21 | 44.70 | 44.94 | 44.94 | 0.25% | 265,011 |
| May 15, 2026 | 44.87 | 45.02 | 44.49 | 44.83 | 44.83 | -2.29% | 961,296 |
| May 14, 2026 | 46.23 | 46.34 | 45.88 | 45.88 | 45.88 | -0.76% | 842,171 |
| May 13, 2026 | 46.25 | 46.44 | 46.05 | 46.23 | 46.23 | -0.58% | 646,089 |
| May 12, 2026 | 46.27 | 46.51 | 45.75 | 46.50 | 46.50 | -0.41% | 856,913 |
| May 11, 2026 | 46.64 | 46.83 | 46.44 | 46.69 | 46.69 | 0.20% | 1,199,045 |
| May 8, 2026 | 46.60 | 46.83 | 46.38 | 46.60 | 46.60 | 0.46% | 1,299,712 |
| May 7, 2026 | 46.78 | 46.97 | 46.22 | 46.38 | 46.38 | 0.22% | 1,519,654 |
| May 6, 2026 | 46.19 | 46.51 | 46.14 | 46.28 | 46.28 | 3.05% | 653,511 |
| May 5, 2026 | 45.15 | 45.23 | 44.88 | 44.91 | 44.91 | 0.81% | 582,912 |
| May 4, 2026 | 44.99 | 45.20 | 44.40 | 44.55 | 44.55 | -2.00% | 1,718,310 |
| May 1, 2026 | 45.26 | 45.96 | 45.23 | 45.46 | 45.46 | -0.09% | 1,072,456 |
| Apr 30, 2026 | 45.67 | 45.69 | 45.41 | 45.50 | 45.50 | 1.49% | 828,724 |
| Apr 29, 2026 | 44.75 | 45.01 | 44.48 | 44.83 | 44.83 | -1.08% | 1,197,510 |
| Apr 28, 2026 | 45.17 | 45.37 | 44.94 | 45.32 | 45.32 | -1.80% | 1,326,824 |
| Apr 27, 2026 | 46.35 | 46.37 | 46.03 | 46.15 | 46.15 | -0.80% | 673,065 |
| Apr 24, 2026 | 46.31 | 46.74 | 46.26 | 46.52 | 46.52 | 0.48% | 955,154 |
| Apr 23, 2026 | 46.61 | 46.75 | 45.99 | 46.30 | 46.30 | -0.97% | 2,187,084 |
| Apr 22, 2026 | 46.84 | 46.95 | 46.59 | 46.76 | 46.76 | 1.33% | 1,285,740 |
| Apr 21, 2026 | 47.08 | 47.27 | 46.05 | 46.14 | 46.14 | -2.80% | 3,410,437 |
| Apr 20, 2026 | 47.57 | 47.60 | 47.27 | 47.47 | 47.47 | -0.88% | 1,358,344 |
| Apr 17, 2026 | 47.83 | 48.18 | 47.82 | 47.89 | 47.89 | 1.31% | 1,489,492 |
| Apr 16, 2026 | 47.49 | 47.56 | 47.06 | 47.27 | 47.27 | -0.06% | 845,137 |
| Apr 15, 2026 | 47.56 | 47.64 | 47.21 | 47.30 | 47.30 | -1.03% | 1,236,467 |
| Apr 14, 2026 | 47.18 | 47.80 | 47.15 | 47.79 | 47.79 | 2.20% | 1,832,245 |
| Apr 13, 2026 | 46.68 | 46.83 | 46.36 | 46.76 | 46.76 | -0.40% | 1,946,104 |
| Apr 10, 2026 | 47.11 | 47.28 | 46.83 | 46.95 | 46.95 | -0.15% | 1,390,904 |
| Apr 9, 2026 | 46.86 | 47.34 | 46.81 | 47.02 | 47.02 | 0.81% | 1,377,536 |
| Apr 8, 2026 | 47.26 | 47.29 | 46.32 | 46.64 | 46.64 | 0.60% | 3,164,694 |
| Apr 7, 2026 | 45.93 | 46.52 | 45.45 | 46.36 | 46.36 | 0.94% | 2,920,144 |
| Apr 6, 2026 | 46.06 | 46.32 | 45.82 | 45.93 | 45.93 | -0.35% | 1,484,855 |
| Apr 2, 2026 | 45.34 | 46.33 | 45.23 | 46.09 | 46.09 | -1.96% | 3,550,645 |
| Apr 1, 2026 | 46.70 | 47.26 | 46.59 | 47.01 | 47.01 | 1.78% | 4,268,999 |
| Mar 31, 2026 | 45.11 | 46.21 | 45.06 | 46.19 | 46.19 | 3.76% | 3,690,145 |
| Mar 30, 2026 | 45.04 | 45.10 | 44.32 | 44.52 | 44.52 | -0.03% | 3,390,503 |
| Mar 27, 2026 | 43.63 | 44.93 | 43.54 | 44.53 | 44.53 | 3.49% | 3,120,550 |
| Mar 26, 2026 | 43.86 | 44.18 | 42.99 | 43.03 | 43.03 | -3.74% | 4,070,080 |