Goldman Sachs Physical Gold ETF (AAAU)

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.70	40.38	39.70	40.13	40.13	1.13%	272,300
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
May 27, 2026	43.44	43.95	43.42	43.88	43.88	-1.33%	1,302,699
May 26, 2026	44.60	44.67	44.19	44.47	44.47	0.07%	1,419,477
May 22, 2026	44.59	44.64	44.27	44.44	44.44	-0.76%	1,935,335
May 21, 2026	44.36	44.94	44.25	44.78	44.78	-0.11%	2,159,342
May 20, 2026	44.28	44.90	44.05	44.83	44.83	1.43%	2,451,405
May 19, 2026	44.31	44.51	44.03	44.20	44.20	-1.65%	1,658,312
May 18, 2026	45.10	45.21	44.70	44.94	44.94	0.25%	1,998,714
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.