Goldman Sachs Physical Gold ETF (AAAU)

BATS: AAAU · Real-Time Price · USD

42.81

+0.92 (2.20%)

At close: Aug 7, 2026, 4:00 PM EDT

42.89

+0.08 (0.19%)

After-hours: Aug 7, 2026, 8:00 PM EDT

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	42.30	43.08	42.30	42.81	42.81	2.20%	229,411
Aug 6, 2026	42.11	42.13	41.63	41.89	41.89	0.07%	274,107
Aug 5, 2026	41.06	42.06	40.97	41.86	41.86	4.09%	230,936
Aug 4, 2026	40.15	40.48	39.94	40.22	40.22	0.66%	109,153
Aug 3, 2026	40.03	40.03	39.62	39.95	39.95	0.05%	103,860
Jul 31, 2026	40.02	40.06	39.64	39.93	39.93	-1.46%	102,980
Jul 30, 2026	40.22	40.61	40.17	40.52	40.52	1.66%	1,357,838
Jul 29, 2026	39.57	40.57	39.40	39.86	39.86	0.39%	1,910,045
Jul 28, 2026	39.71	39.90	39.55	39.71	39.71	-1.38%	685,277
Jul 27, 2026	40.19	40.36	40.08	40.26	40.26	0.75%	662,833
Jul 24, 2026	39.88	40.24	39.88	39.96	39.96	0.08%	951,323
Jul 23, 2026	40.00	40.09	39.82	39.93	39.93	-1.94%	1,413,420
Jul 22, 2026	40.74	41.07	40.71	40.72	40.72	1.12%	709,088
Jul 21, 2026	39.95	40.29	39.88	40.27	40.27	1.92%	859,483
Jul 20, 2026	39.51	39.62	39.42	39.51	39.51	-0.20%	1,040,873
Jul 17, 2026	39.11	39.66	39.08	39.59	39.59	0.94%	1,462,120
Jul 16, 2026	39.47	39.59	39.13	39.22	39.22	-1.93%	1,051,779
Jul 15, 2026	39.97	40.24	39.71	39.99	39.99	-	1,363,155
Jul 14, 2026	40.24	40.42	39.86	39.99	39.99	1.37%	1,242,075
Jul 13, 2026	40.05	40.06	39.31	39.45	39.45	-2.59%	1,484,727
Jul 10, 2026	40.29	40.56	40.16	40.50	40.50	-0.34%	753,510
Jul 9, 2026	40.66	40.78	40.56	40.64	40.64	0.99%	645,122
Jul 8, 2026	40.10	40.33	39.65	40.24	40.24	-0.81%	1,277,092
Jul 7, 2026	41.07	41.20	40.36	40.57	40.57	-1.15%	1,322,225
Jul 6, 2026	40.84	41.09	40.71	41.04	41.04	1.01%	689,606
Jul 2, 2026	40.55	40.85	40.43	40.63	40.63	2.03%	1,181,970
Jul 1, 2026	39.87	40.57	39.78	39.82	39.82	0.63%	1,196,246
Jun 30, 2026	39.66	40.06	39.57	39.57	39.57	-0.05%	1,243,974
Jun 29, 2026	39.81	39.86	39.43	39.59	39.59	-1.35%	1,414,662
Jun 26, 2026	40.01	40.38	39.88	40.13	40.13	1.13%	1,333,490
Jun 25, 2026	39.63	39.86	39.42	39.68	39.68	0.97%	2,051,983
Jun 24, 2026	39.19	39.84	39.03	39.30	39.30	-3.03%	2,290,142
Jun 23, 2026	40.57	40.86	40.53	40.53	40.53	-1.86%	1,328,348
Jun 22, 2026	41.28	41.51	41.11	41.30	41.30	-0.65%	1,550,610
Jun 18, 2026	42.03	42.17	41.43	41.57	41.57	-0.45%	1,886,428
Jun 17, 2026	42.74	43.20	41.59	41.76	41.76	-2.25%	5,453,677
Jun 16, 2026	42.74	42.86	42.53	42.72	42.72	0.26%	808,580
Jun 15, 2026	42.91	43.07	42.57	42.61	42.61	2.60%	1,122,939
Jun 12, 2026	41.44	41.76	41.19	41.53	41.53	0.12%	2,342,522
Jun 11, 2026	40.17	41.58	39.95	41.48	41.48	3.08%	4,266,945
Jun 10, 2026	40.92	41.27	40.24	40.24	40.24	-4.18%	3,232,027
Jun 9, 2026	42.71	43.01	41.76	42.00	42.00	-1.56%	3,014,101
Jun 8, 2026	42.68	42.85	42.54	42.66	42.66	0.21%	1,912,175
Jun 5, 2026	43.44	43.48	42.53	42.57	42.57	-3.64%	3,385,576
Jun 4, 2026	44.40	44.50	43.94	44.18	44.18	0.87%	1,000,415
Jun 3, 2026	43.85	43.97	43.65	43.80	43.80	-1.02%	1,194,284
Jun 2, 2026	44.49	44.51	44.17	44.25	44.25	0.17%	882,436
Jun 1, 2026	44.02	44.32	43.86	44.18	44.18	-1.42%	2,797,074
May 29, 2026	44.64	45.31	44.60	44.81	44.81	1.07%	1,102,243
May 28, 2026	43.65	44.51	43.56	44.34	44.34	1.04%	1,692,103