Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
40.13
+0.45 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
40.31
+0.18 (0.45%)
After-hours: Jun 26, 2026, 8:00 PM EDT
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 |
| 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 |
| Mar 25, 2026 | 45.06 | 45.16 | 44.27 | 44.70 | 44.70 | 3.00% | 3,756,807 |
| Mar 24, 2026 | 42.99 | 43.73 | 42.91 | 43.40 | 43.40 | 0.05% | 4,615,342 |
| Mar 23, 2026 | 43.52 | 44.50 | 42.92 | 43.38 | 43.38 | -2.29% | 10,235,892 |
| Mar 20, 2026 | 45.96 | 46.01 | 44.16 | 44.40 | 44.40 | -3.07% | 6,973,996 |
| Mar 19, 2026 | 45.10 | 45.98 | 44.76 | 45.80 | 45.80 | -4.10% | 6,928,781 |
| Mar 18, 2026 | 47.94 | 48.33 | 47.72 | 47.76 | 47.76 | -3.14% | 2,364,536 |
| Mar 17, 2026 | 49.44 | 49.63 | 49.06 | 49.31 | 49.31 | -0.26% | 1,456,233 |
| Mar 16, 2026 | 49.55 | 49.69 | 49.06 | 49.44 | 49.44 | -0.08% | 1,480,922 |
| Mar 13, 2026 | 50.39 | 50.47 | 49.42 | 49.48 | 49.48 | -1.34% | 2,331,389 |
| Mar 12, 2026 | 51.00 | 51.00 | 50.11 | 50.15 | 50.15 | -1.92% | 1,741,204 |
| Mar 11, 2026 | 51.11 | 51.26 | 50.80 | 51.13 | 51.13 | -0.29% | 1,306,617 |
| Mar 10, 2026 | 51.52 | 51.68 | 50.91 | 51.28 | 51.28 | 1.12% | 3,367,073 |
| Mar 9, 2026 | 50.25 | 50.75 | 49.91 | 50.71 | 50.71 | -0.26% | 2,165,956 |
| Mar 6, 2026 | 50.36 | 51.04 | 50.14 | 50.84 | 50.84 | 1.54% | 2,443,689 |
| Mar 5, 2026 | 50.49 | 50.53 | 49.81 | 50.07 | 50.07 | -1.13% | 2,893,640 |
| Mar 4, 2026 | 50.97 | 51.14 | 50.41 | 50.64 | 50.64 | 0.74% | 2,727,877 |
| Mar 3, 2026 | 50.75 | 50.79 | 49.29 | 50.27 | 50.27 | -4.45% | 7,452,996 |
| 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 |