Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
50.07
-0.57 (-1.13%)
At close: Mar 5, 2026, 4:00 PM EST
50.21
+0.14 (0.28%)
Pre-market: Mar 6, 2026, 5:42 AM EST
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.98 | 51.00 | 49.81 | 50.07 | 50.07 | -1.13% | 181,131 |
| Mar 4, 2026 | 50.96 | 51.30 | 50.40 | 50.64 | 50.64 | 0.74% | 190,952 |
| Mar 3, 2026 | 50.75 | 50.79 | 49.29 | 50.27 | 50.27 | -4.45% | 7,451,407 |
| Mar 2, 2026 | 52.60 | 52.82 | 51.90 | 52.61 | 52.61 | 1.33% | 3,039,348 |
| Feb 27, 2026 | 51.60 | 51.95 | 51.44 | 51.92 | 51.92 | 1.31% | 1,874,087 |
| Feb 26, 2026 | 51.01 | 51.30 | 50.59 | 51.25 | 51.25 | 0.83% | 2,066,135 |
| Feb 25, 2026 | 51.10 | 51.47 | 50.76 | 50.83 | 50.83 | -0.22% | 1,973,941 |
| Feb 24, 2026 | 50.45 | 51.04 | 50.42 | 50.94 | 50.94 | -1.41% | 1,380,818 |
| Feb 23, 2026 | 50.95 | 51.69 | 50.95 | 51.67 | 51.67 | 2.76% | 1,896,966 |
| Feb 20, 2026 | 49.73 | 50.30 | 49.21 | 50.28 | 50.28 | 1.91% | 3,296,107 |
| Feb 19, 2026 | 49.12 | 49.54 | 48.97 | 49.34 | 49.34 | 0.35% | 1,449,493 |
| Feb 18, 2026 | 48.94 | 49.43 | 48.92 | 49.17 | 49.17 | 2.18% | 1,868,219 |
| Feb 17, 2026 | 48.31 | 48.46 | 47.84 | 48.12 | 48.12 | -3.08% | 3,985,995 |
| Feb 13, 2026 | 49.37 | 49.78 | 48.99 | 49.65 | 49.65 | 2.41% | 3,481,106 |
| Feb 12, 2026 | 49.92 | 50.05 | 48.12 | 48.48 | 48.48 | -3.43% | 5,716,262 |
| Feb 11, 2026 | 50.02 | 50.31 | 49.70 | 50.20 | 50.20 | 1.11% | 3,312,383 |
| Feb 10, 2026 | 50.01 | 50.10 | 49.33 | 49.65 | 49.65 | -0.96% | 2,841,145 |
| Feb 9, 2026 | 49.56 | 50.20 | 49.48 | 50.13 | 50.13 | 2.58% | 2,639,226 |
| Feb 6, 2026 | 48.40 | 49.04 | 48.32 | 48.87 | 48.87 | 2.97% | 2,354,924 |
| Feb 5, 2026 | 47.68 | 48.41 | 47.29 | 47.46 | 47.46 | -2.63% | 5,222,433 |
| Feb 4, 2026 | 49.66 | 49.70 | 47.81 | 48.74 | 48.74 | -0.10% | 5,373,343 |
| Feb 3, 2026 | 48.58 | 49.27 | 48.16 | 48.79 | 48.79 | 6.23% | 8,245,072 |
| Feb 2, 2026 | 46.60 | 47.31 | 45.37 | 45.93 | 45.93 | -4.03% | 15,203,921 |
| Jan 30, 2026 | 50.04 | 50.45 | 46.22 | 47.86 | 47.86 | -10.05% | 26,933,093 |
| Jan 29, 2026 | 54.71 | 54.71 | 50.30 | 53.21 | 53.21 | 0.30% | 34,357,200 |
| Jan 28, 2026 | 51.91 | 53.21 | 51.68 | 53.05 | 53.05 | 3.86% | 15,475,827 |
| Jan 27, 2026 | 49.94 | 51.15 | 49.82 | 51.08 | 51.08 | 2.39% | 7,305,483 |
| Jan 26, 2026 | 50.12 | 50.38 | 49.43 | 49.89 | 49.89 | 1.55% | 7,418,859 |
| Jan 23, 2026 | 48.75 | 49.24 | 48.67 | 49.13 | 49.13 | 1.24% | 2,747,360 |
| Jan 22, 2026 | 47.64 | 48.63 | 47.61 | 48.53 | 48.53 | 1.91% | 3,388,171 |
| Jan 21, 2026 | 47.96 | 48.08 | 46.93 | 47.62 | 47.62 | 1.47% | 9,591,910 |
| Jan 20, 2026 | 46.87 | 47.04 | 46.60 | 46.93 | 46.93 | 3.78% | 2,679,733 |
| Jan 16, 2026 | 45.40 | 45.60 | 44.78 | 45.22 | 45.22 | -0.48% | 2,831,018 |
| Jan 15, 2026 | 45.42 | 45.63 | 45.39 | 45.44 | 45.44 | -0.61% | 1,286,951 |
| Jan 14, 2026 | 45.74 | 45.81 | 45.40 | 45.72 | 45.72 | 0.99% | 2,391,568 |
| Jan 13, 2026 | 45.58 | 45.74 | 45.10 | 45.27 | 45.27 | -0.15% | 2,332,807 |
| Jan 12, 2026 | 45.25 | 45.69 | 45.25 | 45.34 | 45.34 | 1.93% | 1,739,328 |
| Jan 9, 2026 | 44.36 | 44.57 | 44.21 | 44.48 | 44.48 | 0.72% | 2,058,284 |
| Jan 8, 2026 | 43.69 | 44.19 | 43.63 | 44.16 | 44.16 | 0.48% | 2,295,826 |
| Jan 7, 2026 | 43.86 | 44.09 | 43.66 | 43.95 | 43.95 | -0.88% | 1,865,182 |
| Jan 6, 2026 | 44.09 | 44.39 | 44.05 | 44.34 | 44.34 | 1.03% | 1,984,636 |
| Jan 5, 2026 | 43.63 | 43.98 | 43.61 | 43.89 | 43.89 | 2.69% | 1,625,263 |
| Jan 2, 2026 | 43.12 | 43.12 | 42.54 | 42.74 | 42.74 | 0.45% | 1,629,387 |
| Dec 31, 2025 | 42.78 | 42.95 | 42.46 | 42.55 | 42.55 | -0.70% | 1,606,887 |
| Dec 30, 2025 | 43.32 | 43.34 | 42.81 | 42.85 | 42.85 | 0.19% | 1,905,597 |
| Dec 29, 2025 | 43.34 | 43.34 | 42.45 | 42.77 | 42.77 | -4.36% | 2,941,256 |
| Dec 26, 2025 | 44.67 | 44.90 | 44.52 | 44.72 | 44.72 | 1.18% | 2,137,925 |
| Dec 24, 2025 | 44.25 | 44.27 | 43.88 | 44.20 | 44.20 | -0.34% | 1,192,752 |
| Dec 23, 2025 | 44.05 | 44.39 | 43.70 | 44.35 | 44.35 | 1.23% | 2,165,703 |
| Dec 22, 2025 | 43.67 | 43.84 | 43.55 | 43.81 | 43.81 | 2.31% | 1,428,648 |
| Dec 19, 2025 | 42.71 | 42.99 | 42.63 | 42.82 | 42.82 | 0.14% | 1,122,159 |
| Dec 18, 2025 | 42.76 | 43.16 | 42.51 | 42.76 | 42.76 | -0.23% | 2,323,767 |
| Dec 17, 2025 | 42.72 | 42.92 | 42.65 | 42.86 | 42.86 | 0.87% | 1,732,824 |
| Dec 16, 2025 | 42.72 | 42.79 | 42.36 | 42.49 | 42.49 | - | 1,601,373 |
| Dec 15, 2025 | 42.69 | 42.78 | 42.30 | 42.49 | 42.49 | 0.12% | 1,471,616 |
| Dec 12, 2025 | 42.85 | 42.96 | 42.02 | 42.44 | 42.44 | 0.59% | 2,866,317 |
| Dec 11, 2025 | 41.76 | 42.29 | 41.71 | 42.19 | 42.19 | 1.05% | 2,129,946 |
| Dec 10, 2025 | 41.43 | 41.84 | 41.27 | 41.75 | 41.75 | 0.41% | 2,129,010 |
| Dec 9, 2025 | 41.38 | 41.66 | 41.36 | 41.58 | 41.58 | 0.52% | 1,097,614 |
| Dec 8, 2025 | 41.55 | 41.56 | 41.22 | 41.37 | 41.37 | -0.27% | 1,670,784 |
| Dec 5, 2025 | 41.77 | 42.04 | 41.44 | 41.48 | 41.48 | -0.17% | 1,967,611 |
| Dec 4, 2025 | 41.52 | 41.64 | 41.37 | 41.55 | 41.55 | 0.07% | 1,088,793 |
| Dec 3, 2025 | 41.71 | 41.86 | 41.41 | 41.52 | 41.52 | -0.08% | 1,343,921 |
| Dec 2, 2025 | 41.72 | 41.75 | 41.09 | 41.55 | 41.55 | -0.67% | 1,990,870 |
| Dec 1, 2025 | 41.92 | 41.93 | 41.66 | 41.83 | 41.83 | 0.52% | 1,930,629 |
| Nov 28, 2025 | 41.42 | 41.62 | 41.31 | 41.62 | 41.62 | 1.25% | 1,092,596 |
| Nov 26, 2025 | 40.89 | 41.18 | 40.83 | 41.10 | 41.10 | 0.81% | 3,740,131 |
| Nov 25, 2025 | 40.80 | 41.04 | 40.57 | 40.77 | 40.77 | -0.07% | 3,510,980 |
| Nov 24, 2025 | 40.23 | 40.81 | 40.16 | 40.80 | 40.80 | 1.59% | 1,976,215 |
| Nov 21, 2025 | 40.14 | 40.47 | 40.03 | 40.16 | 40.16 | -0.17% | 2,882,887 |
| Nov 20, 2025 | 40.27 | 40.52 | 39.91 | 40.23 | 40.23 | -0.02% | 3,182,497 |
| Nov 19, 2025 | 40.54 | 40.78 | 40.03 | 40.24 | 40.24 | 0.20% | 3,379,412 |
| Nov 18, 2025 | 40.22 | 40.30 | 39.89 | 40.16 | 40.16 | 0.70% | 2,004,040 |
| Nov 17, 2025 | 40.14 | 40.29 | 39.54 | 39.88 | 39.88 | -1.13% | 3,898,961 |
| Nov 14, 2025 | 40.01 | 40.57 | 39.80 | 40.34 | 40.34 | -1.84% | 2,649,007 |
| Nov 13, 2025 | 41.55 | 41.63 | 40.91 | 41.09 | 41.09 | -0.77% | 2,609,638 |
| Nov 12, 2025 | 40.79 | 41.56 | 40.72 | 41.41 | 41.41 | 1.57% | 1,875,440 |
| Nov 11, 2025 | 40.77 | 40.81 | 40.45 | 40.77 | 40.77 | 0.44% | 1,452,582 |
| Nov 10, 2025 | 40.33 | 40.62 | 40.23 | 40.59 | 40.59 | 2.72% | 1,203,489 |
| Nov 7, 2025 | 39.49 | 39.74 | 39.33 | 39.52 | 39.52 | 0.60% | 1,873,432 |
| Nov 6, 2025 | 39.40 | 39.50 | 39.15 | 39.28 | 39.28 | -0.13% | 1,423,763 |
| Nov 5, 2025 | 39.33 | 39.39 | 39.13 | 39.33 | 39.33 | 1.16% | 1,453,522 |
| Nov 4, 2025 | 39.01 | 39.24 | 38.78 | 38.88 | 38.88 | -1.77% | 1,882,036 |
| Nov 3, 2025 | 39.59 | 39.78 | 39.44 | 39.58 | 39.58 | 0.25% | 1,347,055 |
| Oct 31, 2025 | 39.75 | 39.76 | 39.22 | 39.48 | 39.48 | -0.58% | 2,567,479 |
| Oct 30, 2025 | 39.19 | 39.74 | 39.12 | 39.71 | 39.71 | 1.95% | 3,136,323 |
| Oct 29, 2025 | 39.67 | 39.70 | 38.78 | 38.95 | 38.95 | -0.36% | 5,530,941 |
| Oct 28, 2025 | 38.81 | 39.19 | 38.64 | 39.09 | 39.09 | -0.74% | 3,180,397 |
| Oct 27, 2025 | 39.82 | 39.85 | 39.20 | 39.38 | 39.38 | -2.81% | 5,599,630 |
| Oct 24, 2025 | 40.62 | 40.85 | 40.45 | 40.52 | 40.52 | -0.30% | 2,785,734 |
| Oct 23, 2025 | 40.93 | 41.01 | 40.62 | 40.64 | 40.64 | 0.37% | 2,592,454 |
| Oct 22, 2025 | 40.00 | 40.60 | 39.59 | 40.49 | 40.49 | -0.17% | 9,223,235 |
| Oct 21, 2025 | 41.49 | 41.71 | 40.29 | 40.56 | 40.56 | -6.18% | 10,538,453 |
| Oct 20, 2025 | 42.63 | 43.26 | 42.38 | 43.23 | 43.23 | 3.59% | 3,320,253 |
| Oct 17, 2025 | 42.62 | 42.62 | 41.33 | 41.73 | 41.73 | -1.86% | 12,919,185 |
| Oct 16, 2025 | 41.97 | 42.57 | 41.90 | 42.52 | 42.52 | 2.29% | 3,645,345 |
| Oct 15, 2025 | 41.40 | 41.60 | 41.27 | 41.57 | 41.57 | 1.69% | 2,513,417 |
| Oct 14, 2025 | 40.57 | 41.02 | 40.55 | 40.88 | 40.88 | 0.76% | 2,121,130 |
| Oct 13, 2025 | 40.39 | 40.65 | 40.31 | 40.57 | 40.57 | 2.42% | 3,087,885 |
| Oct 10, 2025 | 39.53 | 39.73 | 39.21 | 39.61 | 39.61 | 0.99% | 4,502,287 |