Goldman Sachs Physical Gold ETF Shares (AAAU)

Last Price41.86

Change+1.64 (4.08%)

NYSE· Last Trade: Aug 5th, 4:49 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	40.21	40.48	40.18	40.22	664,229	40.22
8/03/2026	39.76	39.98	39.62	39.95	742,324	39.95
7/31/2026	39.86	39.99	39.64	39.93	959,986	39.93
7/30/2026	40.22	40.61	40.17	40.52	1,357,436	40.52
7/29/2026	39.57	40.57	39.40	39.86	1,908,300	39.86
7/28/2026	39.71	39.90	39.55	39.70	684,703	39.70
7/27/2026	40.19	40.36	40.08	40.26	661,358	40.26
7/24/2026	39.88	40.23	39.88	39.96	951,324	39.96
7/23/2026	40.00	40.09	39.82	39.93	1,412,559	39.93
7/22/2026	40.74	41.07	40.71	40.72	708,940	40.72
7/21/2026	39.95	40.29	39.88	40.27	859,481	40.27
7/20/2026	39.51	39.62	39.41	39.51	1,040,872	39.51
7/17/2026	39.11	39.66	39.08	39.59	1,462,120	39.59
7/16/2026	39.47	39.59	39.13	39.22	1,051,308	39.22
7/15/2026	39.97	40.24	39.70	39.99	1,362,306	39.99
7/14/2026	40.24	40.42	39.86	39.99	1,242,864	39.99
7/13/2026	40.05	40.06	39.31	39.45	1,484,689	39.45
7/10/2026	40.29	40.56	40.16	40.50	753,510	40.50
7/09/2026	40.66	40.78	40.56	40.64	645,122	40.64
7/08/2026	40.10	40.33	39.65	40.24	1,276,519	40.24
7/07/2026	41.07	41.20	40.36	40.57	1,317,304	40.57
7/06/2026	40.84	41.09	40.71	41.04	687,088	41.04
7/02/2026	40.55	40.85	40.43	40.63	1,181,971	40.63
7/01/2026	39.87	40.56	39.77	39.82	1,196,227	39.82
6/30/2026	39.66	40.05	39.56	39.57	1,243,286	39.57
6/29/2026	39.81	39.86	39.42	39.59	1,412,872	39.59
6/26/2026	40.01	40.38	39.88	40.13	1,333,491	40.13
6/25/2026	39.63	39.85	39.42	39.68	2,051,832	39.68
6/24/2026	39.19	39.84	39.03	39.30	2,287,031	39.30
6/23/2026	40.57	40.86	40.53	40.53	1,327,647	40.53
6/22/2026	41.28	41.51	41.11	41.30	1,550,437	41.30
6/18/2026	42.03	42.17	41.42	41.57	1,886,428	41.57
6/17/2026	42.74	43.20	41.59	41.76	5,448,912	41.76
6/16/2026	42.74	42.85	42.53	42.72	808,581	42.72
6/15/2026	42.91	43.07	42.56	42.61	1,121,930	42.61
6/12/2026	41.44	41.76	41.19	41.53	2,342,522	41.53
6/11/2026	40.17	41.58	39.95	41.48	4,266,645	41.48
6/10/2026	40.92	41.27	40.24	40.24	3,224,084	40.24
6/09/2026	42.71	43.01	41.76	41.99	3,011,968	41.99
6/08/2026	42.68	42.85	42.54	42.66	1,912,000	42.66
6/05/2026	43.44	43.48	42.53	42.57	3,385,577	42.57
6/04/2026	44.40	44.50	43.94	44.18	1,000,356	44.18
6/03/2026	43.85	43.97	43.65	43.80	1,194,188	43.80
6/02/2026	44.49	44.51	44.16	44.25	882,176	44.25
6/01/2026	44.02	44.32	43.86	44.17	2,797,074	44.17
5/29/2026	0.00	45.30	44.59	44.81	1,102,243	44.81
5/28/2026	43.65	44.51	43.56	44.34	1,692,094	44.34
5/27/2026	43.44	43.95	43.42	43.88	1,302,697	43.88
5/26/2026	44.60	44.67	44.19	44.47	1,419,404	44.47
5/22/2026	44.59	44.64	44.27	44.44	1,935,336	44.44
5/21/2026	44.36	44.94	44.25	44.78	2,157,081	44.78
5/20/2026	44.28	44.90	44.05	44.83	2,451,402	44.83
5/19/2026	44.31	44.51	44.03	44.20	1,653,334	44.20
5/18/2026	45.10	45.21	44.70	44.94	1,998,693	44.94
5/15/2026	44.87	45.02	44.48	44.83	961,297	44.83
5/14/2026	46.23	46.34	45.88	45.88	841,757	45.88
5/13/2026	46.25	46.44	46.05	46.23	646,074	46.23
5/12/2026	46.27	46.51	45.75	46.50	856,850	46.50
5/11/2026	46.64	46.83	46.44	46.69	1,197,356	46.69
5/08/2026	46.60	46.83	46.38	46.59	1,299,713	46.59
5/07/2026	46.78	46.97	46.22	46.38	1,519,235	46.38
5/06/2026	46.19	46.51	46.14	46.28	653,304	46.28
5/05/2026	45.15	45.23	44.88	44.91	582,897	44.91