Goldman Sachs Physical Gold ETF (AAAU) Historical Stock Data
41.75 ↑0.17 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAAU is down 0.00% a day on average. There have been 14 days where Goldman Sachs Physical Gold ETF closed green and 16 days where AAAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 41.43 | 41.75 | ↑$0.32 (0.77%) | 41.28 | 41.84 | 2.13M |
| 2025-12-09 | 41.38 | 41.58 | ↑$0.20 (0.48%) | 41.36 | 41.66 | 1.10M |
| 2025-12-08 | 41.55 | 41.37 | ↓$0.18 (-0.45%) | 41.23 | 41.56 | 1.67M |
| 2025-12-05 | 41.77 | 41.48 | ↓$0.30 (-0.71%) | 41.44 | 42.03 | 1.97M |
| 2025-12-04 | 41.52 | 41.55 | ↑$0.02 (0.06%) | 41.37 | 41.64 | 1.08M |
| 2025-12-03 | 41.71 | 41.52 | ↓$0.20 (-0.47%) | 41.41 | 41.86 | 1.34M |
| 2025-12-02 | 41.72 | 41.55 | ↓$0.17 (-0.41%) | 41.09 | 41.75 | 1.99M |
| 2025-12-01 | 41.92 | 41.83 | ↓$0.09 (-0.21%) | 41.66 | 41.93 | 1.92M |
| 2025-11-28 | 41.42 | 41.62 | ↑$0.20 (0.47%) | 41.31 | 41.62 | 1.09M |
| 2025-11-26 | 40.89 | 41.10 | ↑$0.21 (0.51%) | 40.83 | 41.18 | 3.73M |
| 2025-11-25 | 40.80 | 40.77 | ↓$0.03 (-0.07%) | 40.58 | 41.04 | 3.50M |
| 2025-11-24 | 40.23 | 40.80 | ↑$0.57 (1.42%) | 40.17 | 40.81 | 1.97M |
| 2025-11-21 | 40.14 | 40.16 | ↑$0.02 (0.05%) | 40.03 | 40.47 | 2.88M |
| 2025-11-20 | 40.27 | 40.23 | ↓$0.04 (-0.10%) | 39.93 | 40.52 | 3.18M |
| 2025-11-19 | 40.54 | 40.24 | ↓$0.30 (-0.74%) | 40.03 | 40.78 | 3.30M |
| 2025-11-18 | 40.22 | 40.16 | ↓$0.06 (-0.15%) | 39.89 | 40.29 | 1.96M |
| 2025-11-17 | 40.14 | 39.88 | ↓$0.26 (-0.65%) | 39.54 | 40.29 | 3.89M |
| 2025-11-14 | 40.01 | 40.34 | ↑$0.33 (0.81%) | 39.80 | 40.57 | 2.64M |
| 2025-11-13 | 41.55 | 41.09 | ↓$0.46 (-1.11%) | 40.91 | 41.63 | 2.61M |
| 2025-11-12 | 40.79 | 41.41 | ↑$0.62 (1.52%) | 40.74 | 41.56 | 1.85M |
| 2025-11-11 | 40.77 | 40.77 | ↑$0.00 (0.00%) | 40.45 | 40.81 | 1.45M |
| 2025-11-10 | 40.33 | 40.59 | ↑$0.26 (0.64%) | 40.23 | 40.62 | 1.19M |
| 2025-11-07 | 39.49 | 39.52 | ↑$0.02 (0.06%) | 39.33 | 39.74 | 1.86M |
| 2025-11-06 | 39.40 | 39.28 | ↓$0.12 (-0.30%) | 39.15 | 39.49 | 1.42M |
| 2025-11-05 | 39.33 | 39.33 | ↑$0.00 (0.00%) | 39.13 | 39.38 | 1.45M |
| 2025-11-04 | 39.01 | 38.88 | ↓$0.13 (-0.33%) | 38.78 | 39.24 | 1.87M |
| 2025-11-03 | 39.59 | 39.58 | ↓$0.01 (-0.03%) | 39.45 | 39.77 | 1.34M |
| 2025-10-31 | 39.75 | 39.48 | ↓$0.27 (-0.68%) | 39.22 | 39.76 | 2.57M |
| 2025-10-30 | 39.19 | 39.71 | ↑$0.52 (1.33%) | 39.13 | 39.74 | 3.13M |
| 2025-10-29 | 39.67 | 38.95 | ↓$0.72 (-1.81%) | 38.78 | 39.70 | 5.52M |
Create an account or log in to view more rows.
$AAAU prepare your cash to buy dip
$AAAU when's the offering?
$AAAU Stair stepping nicely
$AAAU To the moon!!
$AAAU let’s ride
$AAAU nice!!!
$AAAU yeah we're going green today
$AAAU go to the bathroom
come back to green! I like it!
$AAAU search and destroy bears!!
$AAAU Many many bears