Goldman Sachs Physical Gold ETF Shares (AAAU)

Last Price38.62

Change-0.25 (-0.64%)

NYSE · Last Trade: Nov 4th, 2:30 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Goldman Sachs Physical Gold ETF Shares (AAAU)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	38.83	38.91	38.59	38.62	1,166,538	38.62
11/02/2026	38.89	39.12	38.79	38.87	1,804,214	38.87
10/30/2026	38.86	38.88	38.14	38.27	1,987,846	38.27
10/29/2026	39.66	39.77	39.47	39.62	937,384	39.62
10/28/2026	39.91	40.16	39.66	40.15	2,763,443	40.15
10/27/2026	39.63	40.05	39.62	40.02	643,933	40.02
10/26/2026	39.50	39.69	39.30	39.54	1,291,886	39.54
10/23/2026	39.67	39.70	39.17	39.40	1,281,603	39.40
10/22/2026	40.15	40.19	39.61	39.67	1,615,488	39.67
10/21/2026	40.76	40.80	40.46	40.75	901,575	40.75
10/20/2026	40.62	40.95	40.56	40.59	719,194	40.59
10/19/2026	41.01	41.05	40.77	40.82	612,711	40.82
10/16/2026	40.99	41.37	40.96	41.07	662,600	41.07
10/15/2026	40.93	41.15	40.82	41.15	918,924	41.15
10/14/2026	40.31	40.46	40.13	40.42	1,654,403	40.42
10/13/2026	41.26	41.27	40.87	41.02	988,028	41.02
10/12/2026	41.13	41.14	40.99	41.09	563,091	41.09
10/09/2026	41.27	41.40	41.20	41.35	799,274	41.35
10/08/2026	40.62	40.83	40.44	40.72	1,394,663	40.72
10/07/2026	40.30	40.66	40.22	40.42	1,166,938	40.42
10/06/2026	41.00	41.22	40.84	41.09	748,026	41.09
10/05/2026	40.93	40.93	40.64	40.81	1,071,925	40.81
10/02/2026	41.31	41.37	40.65	40.88	1,395,538	40.88
10/01/2026	41.04	41.24	40.89	41.15	2,017,608	41.15
9/30/2026	41.32	41.33	40.87	40.96	1,367,888	40.96
9/29/2026	40.93	41.16	40.81	41.16	1,279,437	41.16
9/28/2026	40.83	41.00	40.51	40.65	3,194,592	40.65
9/25/2026	42.17	42.37	41.93	42.28	1,265,482	42.28
9/24/2026	42.14	42.25	41.83	42.15	1,669,972	42.15
9/23/2026	42.49	42.51	42.13	42.23	1,776,842	42.23
9/22/2026	42.67	43.08	42.53	43.02	1,590,980	43.02
9/21/2026	43.10	43.10	42.61	42.83	1,053,401	42.83
9/18/2026	43.06	43.33	42.80	43.14	814,113	43.14
9/17/2026	43.02	43.15	42.80	42.82	1,197,111	42.82
9/16/2026	42.88	43.05	41.74	42.12	3,171,766	42.12
9/15/2026	42.24	42.48	42.12	42.36	1,003,825	42.36
9/14/2026	42.12	42.55	42.02	42.23	1,667,598	42.23
9/11/2026	43.26	43.39	42.80	42.85	1,473,908	42.85
9/10/2026	42.94	43.12	42.51	42.62	1,833,774	42.62
9/09/2026	43.65	43.70	43.13	43.36	1,534,775	43.36
9/08/2026	43.38	43.45	42.94	42.97	1,748,878	42.97
9/04/2026	43.49	43.84	43.43	43.72	1,666,331	43.72
9/03/2026	44.14	44.45	43.92	44.09	1,404,128	44.09
9/02/2026	42.97	43.34	42.96	43.29	1,333,768	43.29
9/01/2026	42.83	43.14	42.62	42.67	1,988,575	42.67
8/31/2026	43.82	43.90	43.53	43.88	2,578,257	43.88
8/28/2026	45.37	45.65	43.82	43.94	3,763,728	43.94
8/27/2026	45.24	45.50	44.98	45.43	965,327	45.43
8/26/2026	45.46	45.67	45.19	45.28	917,407	45.28
8/25/2026	45.44	46.02	45.39	46.00	1,884,635	46.00
8/24/2026	46.05	46.15	45.60	45.87	1,558,273	45.87
8/21/2026	45.18	45.66	45.09	45.52	1,279,725	45.52
8/20/2026	44.08	44.75	44.06	44.65	1,565,419	44.65
8/19/2026	43.94	44.48	43.79	44.48	1,998,675	44.48
8/18/2026	43.29	43.44	42.77	42.85	1,145,054	42.85
8/17/2026	43.25	43.65	43.23	43.58	669,087	43.58
8/14/2026	43.21	43.34	43.09	43.16	709,602	43.16
8/13/2026	43.21	43.25	42.82	42.89	1,297,494	42.89
8/12/2026	43.57	43.76	43.34	43.52	1,246,829	43.52
8/11/2026	43.37	43.41	42.98	43.10	931,076	43.10
8/10/2026	42.74	43.33	42.57	43.27	1,216,171	43.27
8/07/2026	42.93	43.05	42.67	42.81	1,720,257	42.81
8/06/2026	41.86	42.13	41.63	41.89	1,150,078	41.89
8/05/2026	41.36	42.07	41.31	41.86	1,630,744	41.86
8/04/2026	40.21	40.48	40.18	40.22	664,229	40.22