Goldman Sachs Physical Gold ETF Shares (AAAU)

Last Price32.81

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 30th, 5:19 AM EDT

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

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	32.78	32.89	32.60	32.81	1,784,751	32.81
4/28/2025	32.60	33.13	32.48	33.12	1,781,430	33.12
4/25/2025	32.33	32.73	32.25	32.65	1,974,987	32.65
4/24/2025	32.93	33.06	32.66	33.02	1,431,887	33.02
4/23/2025	32.58	32.65	32.22	32.55	3,338,901	32.55
4/22/2025	34.03	34.04	33.27	33.33	3,909,154	33.33
4/21/2025	33.80	33.90	33.65	33.83	2,969,018	33.83
4/17/2025	32.84	32.92	32.45	32.82	2,048,498	32.82
4/16/2025	32.65	33.02	32.56	32.96	2,367,225	32.96
4/15/2025	31.83	31.94	31.73	31.92	1,377,700	31.92
4/14/2025	31.73	31.78	31.57	31.75	1,774,710	31.75
4/11/2025	31.93	32.07	31.81	31.93	2,533,410	31.93
4/10/2025	31.00	31.39	30.79	31.32	2,650,298	31.32
4/09/2025	30.25	30.63	30.12	30.57	2,889,850	30.57
4/08/2025	29.78	29.83	29.39	29.49	1,904,853	29.49
4/07/2025	29.87	29.95	29.22	29.44	5,163,563	29.44
4/04/2025	30.43	30.44	29.79	29.99	3,867,547	29.99
4/03/2025	30.30	30.98	30.21	30.71	2,251,798	30.71
4/02/2025	30.94	30.97	30.79	30.88	2,049,375	30.88
4/01/2025	30.96	30.98	30.64	30.82	1,812,642	30.82
3/31/2025	30.82	30.90	30.64	30.88	2,069,108	30.88
3/28/2025	30.44	30.50	30.31	30.45	2,098,056	30.45
3/27/2025	30.03	30.23	29.97	30.21	1,350,300	30.21
3/26/2025	29.86	29.93	29.77	29.82	1,558,910	29.82
3/25/2025	29.80	30.00	29.80	29.84	1,416,224	29.84
3/24/2025	29.95	29.95	29.67	29.71	1,617,399	29.71
3/21/2025	30.02	30.02	29.64	29.85	1,251,770	29.85
3/20/2025	29.95	30.10	29.93	30.09	732,827	30.09
3/19/2025	29.98	30.16	29.91	30.13	1,295,086	30.13
3/18/2025	30.04	30.29	29.89	30.00	1,514,962	30.00
3/17/2025	29.53	29.66	29.52	29.66	1,600,321	29.66
3/14/2025	29.60	29.67	29.44	29.50	1,151,340	29.50
3/13/2025	29.10	29.51	29.10	29.48	2,119,516	29.48
3/12/2025	28.79	29.07	28.76	28.98	1,598,381	28.98
3/11/2025	28.82	28.88	28.76	28.83	2,015,109	28.83
3/10/2025	28.75	28.76	28.46	28.52	1,824,386	28.52
3/07/2025	28.82	28.96	28.68	28.76	1,851,310	28.76
3/06/2025	28.79	28.88	28.74	28.75	1,374,981	28.75
3/05/2025	28.74	28.96	28.71	28.89	2,098,674	28.89
3/04/2025	28.87	28.87	28.67	28.84	1,672,172	28.84
3/03/2025	28.41	28.59	28.41	28.57	1,450,687	28.57
2/28/2025	28.14	28.23	27.99	28.23	2,390,006	28.23
2/27/2025	28.60	28.63	28.34	28.41	1,397,115	28.41
2/26/2025	28.63	28.83	28.56	28.83	1,464,430	28.83
2/25/2025	29.19	29.32	28.56	28.79	2,103,516	28.79
2/24/2025	29.13	29.18	28.97	29.17	1,646,804	29.17
2/21/2025	29.06	29.09	28.88	29.01	1,285,004	29.01
2/20/2025	28.98	29.12	28.95	29.04	1,086,824	29.04
2/19/2025	29.01	29.07	28.86	29.03	1,147,121	29.03
2/18/2025	28.92	29.04	28.89	29.00	1,259,702	29.00
2/14/2025	28.95	29.00	28.44	28.53	2,044,575	28.53
2/13/2025	28.79	28.96	28.74	28.96	1,289,522	28.96
2/12/2025	28.63	28.75	28.54	28.68	1,336,981	28.68
2/11/2025	28.75	28.75	28.55	28.64	1,208,248	28.64
2/10/2025	28.74	28.79	28.64	28.75	1,732,623	28.75
2/07/2025	28.49	28.54	28.20	28.28	1,551,723	28.28
2/06/2025	28.28	28.28	28.02	28.23	1,330,324	28.23
2/05/2025	28.35	28.50	28.28	28.31	1,537,064	28.31
2/04/2025	28.09	28.14	28.00	28.13	1,338,305	28.13
2/03/2025	27.83	27.99	27.80	27.85	1,696,473	27.85
1/31/2025	27.81	27.84	27.63	27.69	2,114,961	27.69
1/30/2025	27.55	27.66	27.47	27.64	1,215,985	27.64