Goldman Sachs Physical Gold ETF (AAAU)
BATS: AAAU · Real-Time Price · USD
45.32
-0.83 (-1.80%)
At close: Apr 28, 2026, 4:00 PM EDT
45.39
+0.07 (0.15%)
After-hours: Apr 28, 2026, 5:20 PM EDT
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.68 | 45.73 | 44.91 | 45.32 | 45.32 | -1.80% | 212,258 |
| Apr 27, 2026 | 46.48 | 46.48 | 46.04 | 46.15 | 46.15 | -0.80% | 46,911 |
| Apr 24, 2026 | 46.31 | 46.74 | 46.26 | 46.52 | 46.52 | 0.48% | 949,037 |
| 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 |
| 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 |