Goldman Sachs Physical Gold ETF (AAAU)

AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.16	32.43	32.15	32.30	32.30	-1.82%	3,652,434
Jun 26, 2025	32.81	32.95	32.69	32.90	32.90	-0.09%	2,366,816
Jun 25, 2025	32.75	32.96	32.71	32.93	32.93	0.29%	2,210,729
Jun 24, 2025	32.73	32.85	32.55	32.84	32.84	-1.56%	4,262,786
Jun 23, 2025	33.28	33.53	33.27	33.36	33.36	0.32%	2,889,639
Jun 20, 2025	33.17	33.33	33.15	33.25	33.25	-0.03%	1,985,056
Jun 18, 2025	33.54	33.55	33.23	33.26	33.26	-0.52%	2,746,918
Jun 17, 2025	33.54	33.56	33.25	33.44	33.44	0.03%	3,668,121
Jun 16, 2025	33.85	33.85	33.41	33.43	33.43	-1.43%	3,644,310
Jun 13, 2025	34.00	34.05	33.78	33.91	33.91	1.33%	4,563,499
Jun 12, 2025	33.41	33.56	33.36	33.47	33.47	1.23%	2,759,609
Jun 11, 2025	33.00	33.09	32.80	33.06	33.06	0.53%	3,934,876
Jun 10, 2025	33.02	33.08	32.79	32.89	32.89	0.08%	2,945,264
Jun 9, 2025	32.73	32.98	32.71	32.86	32.86	0.44%	2,228,316
Jun 6, 2025	33.12	33.14	32.72	32.72	32.72	-1.31%	1,684,468
Jun 5, 2025	33.40	33.47	32.98	33.15	33.15	-0.54%	2,817,036
Jun 4, 2025	33.23	33.44	33.10	33.33	33.33	0.66%	2,110,077
Jun 3, 2025	33.21	33.21	32.94	33.11	33.11	-0.88%	2,247,310
Jun 2, 2025	33.15	33.41	33.10	33.41	33.41	2.64%	2,123,303
May 30, 2025	32.54	32.58	32.32	32.55	32.55	-0.64%	1,832,320
May 29, 2025	32.76	32.89	32.63	32.76	32.76	0.58%	2,013,747
May 28, 2025	32.70	32.73	32.49	32.57	32.57	-0.25%	2,667,653
May 27, 2025	32.59	32.68	32.46	32.65	32.65	-1.66%	1,788,276
May 23, 2025	33.14	33.25	32.97	33.20	33.20	2.15%	2,980,018
May 22, 2025	32.71	32.72	32.38	32.50	32.50	-0.87%	2,509,221
May 21, 2025	32.65	32.84	32.55	32.78	32.78	0.74%	2,935,877
May 20, 2025	32.01	32.55	31.98	32.54	32.54	1.85%	2,408,172
May 19, 2025	31.92	32.01	31.78	31.95	31.95	1.30%	3,666,051
May 16, 2025	31.37	31.57	31.27	31.54	31.54	-1.19%	3,427,365
May 15, 2025	31.52	31.92	31.49	31.92	31.92	1.59%	2,181,925
May 14, 2025	31.47	31.59	31.30	31.42	31.42	-2.12%	2,961,472
May 13, 2025	32.03	32.19	31.86	32.10	32.10	0.44%	1,944,507
May 12, 2025	31.97	32.10	31.82	31.96	31.96	-2.77%	2,598,365
May 9, 2025	32.99	33.07	32.81	32.87	32.87	0.64%	2,329,122
May 8, 2025	33.20	33.34	32.49	32.66	32.66	-1.98%	1,775,072
May 7, 2025	33.46	33.57	33.24	33.32	33.32	-1.48%	1,846,569
May 6, 2025	33.56	33.82	33.38	33.82	33.82	2.83%	1,906,880
May 5, 2025	32.77	32.97	32.65	32.89	32.89	2.94%	1,753,538
May 2, 2025	32.15	32.24	31.84	31.95	31.95	0.17%	1,588,289
May 1, 2025	31.87	31.93	31.66	31.90	31.90	-2.04%	2,359,187
Apr 30, 2025	32.63	32.78	32.52	32.56	32.56	-0.76%	2,172,245
Apr 29, 2025	32.78	32.89	32.61	32.81	32.81	-0.94%	1,799,775
Apr 28, 2025	32.60	33.13	32.48	33.12	33.12	1.44%	1,784,144
Apr 25, 2025	32.33	32.73	32.25	32.65	32.65	-1.11%	1,974,987
Apr 24, 2025	32.93	33.06	32.66	33.02	33.02	1.44%	1,433,700
Apr 23, 2025	32.58	32.65	32.22	32.55	32.55	-2.36%	3,338,915
Apr 22, 2025	34.03	34.04	33.27	33.33	33.33	-1.46%	3,912,472
Apr 21, 2025	33.80	33.90	33.65	33.83	33.83	3.06%	2,975,064
Apr 17, 2025	32.84	32.92	32.45	32.82	32.82	-0.42%	2,048,498
Apr 16, 2025	32.65	33.02	32.57	32.96	32.96	3.26%	2,368,592

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.