AAAU Historical Prices
Goldman Sachs Physical Gold ETF Shares · daily open, high, low, close & volume
Trading days
250
Period high
54.71
Period low
38.14
Period change
+2.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 40.59 | 40.73 | 40.15 | 40.38 | +0.85% | 3,372,744 |
| Nov 4, 2026 | 39.73 | 40.10 | 39.68 | 40.04 | +3.68% | 1,684,393 |
| Nov 3, 2026 | 38.83 | 38.91 | 38.59 | 38.62 | -0.64% | 1,171,103 |
| Nov 2, 2026 | 38.89 | 39.12 | 38.79 | 38.87 | +1.57% | 1,820,847 |
| Oct 30, 2026 | 38.86 | 38.88 | 38.14 | 38.27 | -3.41% | 1,987,846 |
| Oct 29, 2026 | 39.66 | 39.77 | 39.47 | 39.62 | -1.32% | 937,621 |
| Oct 28, 2026 | 39.91 | 40.16 | 39.66 | 40.15 | +0.32% | 2,767,472 |
| Oct 27, 2026 | 39.63 | 40.05 | 39.62 | 40.02 | +1.21% | 643,984 |
| Oct 26, 2026 | 39.50 | 39.69 | 39.30 | 39.54 | +0.36% | 1,292,132 |
| Oct 23, 2026 | 39.67 | 39.70 | 39.17 | 39.40 | -0.68% | 1,281,603 |
| Oct 22, 2026 | 40.15 | 40.19 | 39.61 | 39.67 | -2.65% | 1,617,618 |
| Oct 21, 2026 | 40.76 | 40.80 | 40.46 | 40.75 | +0.39% | 901,887 |
| Oct 20, 2026 | 40.62 | 40.95 | 40.56 | 40.59 | -0.56% | 719,842 |
| Oct 19, 2026 | 41.01 | 41.05 | 40.77 | 40.82 | -0.61% | 612,719 |
| Oct 16, 2026 | 40.99 | 41.37 | 40.96 | 41.07 | -0.19% | 662,600 |
| Oct 15, 2026 | 40.93 | 41.15 | 40.82 | 41.15 | +1.81% | 919,052 |
| Oct 14, 2026 | 40.31 | 40.46 | 40.13 | 40.42 | -1.46% | 1,654,683 |
| Oct 13, 2026 | 41.26 | 41.27 | 40.87 | 41.02 | -0.17% | 996,817 |
| Oct 12, 2026 | 41.13 | 41.14 | 40.99 | 41.09 | -0.63% | 564,863 |
| Oct 9, 2026 | 41.27 | 41.40 | 41.20 | 41.35 | +1.55% | 799,296 |
| Oct 8, 2026 | 40.62 | 40.83 | 40.44 | 40.72 | +0.74% | 1,395,101 |
| Oct 7, 2026 | 40.30 | 40.66 | 40.22 | 40.42 | -1.63% | 1,167,203 |
| Oct 6, 2026 | 41.00 | 41.22 | 40.84 | 41.09 | +0.69% | 748,033 |
| Oct 5, 2026 | 40.93 | 40.93 | 40.64 | 40.81 | -0.17% | 1,072,388 |
| Oct 2, 2026 | 41.31 | 41.37 | 40.65 | 40.88 | -0.66% | 1,395,538 |
| Oct 1, 2026 | 41.04 | 41.24 | 40.89 | 41.15 | +0.46% | 2,024,966 |
| Sep 30, 2026 | 41.32 | 41.33 | 40.87 | 40.96 | -0.49% | 1,367,900 |
| Sep 29, 2026 | 40.93 | 41.16 | 40.81 | 41.16 | +1.25% | 1,283,019 |
| Sep 28, 2026 | 40.83 | 41.00 | 40.51 | 40.65 | -3.86% | 3,194,673 |
| Sep 25, 2026 | 42.17 | 42.37 | 41.93 | 42.28 | +0.31% | 1,265,482 |
| Sep 24, 2026 | 42.14 | 42.25 | 41.83 | 42.15 | -0.19% | 1,670,445 |
| Sep 23, 2026 | 42.49 | 42.51 | 42.13 | 42.23 | -1.84% | 1,778,053 |
| Sep 22, 2026 | 42.67 | 43.08 | 42.53 | 43.02 | +0.44% | 1,591,061 |
| Sep 21, 2026 | 43.10 | 43.10 | 42.61 | 42.83 | -0.72% | 1,054,048 |
| Sep 18, 2026 | 43.06 | 43.33 | 42.80 | 43.14 | +0.75% | 814,113 |
| Sep 17, 2026 | 43.02 | 43.15 | 42.80 | 42.82 | +1.66% | 1,197,213 |
| Sep 16, 2026 | 42.88 | 43.05 | 41.74 | 42.12 | -0.57% | 3,172,048 |
| Sep 15, 2026 | 42.24 | 42.48 | 42.12 | 42.36 | +0.31% | 1,003,975 |
| Sep 14, 2026 | 42.12 | 42.55 | 42.02 | 42.23 | -1.45% | 1,667,606 |
| Sep 11, 2026 | 43.26 | 43.39 | 42.80 | 42.85 | +0.54% | 1,473,908 |
| Sep 10, 2026 | 42.94 | 43.12 | 42.51 | 42.62 | -1.71% | 1,835,984 |
| Sep 9, 2026 | 43.65 | 43.70 | 43.13 | 43.36 | +0.91% | 1,536,286 |
| Sep 8, 2026 | 43.38 | 43.45 | 42.94 | 42.97 | -1.72% | 1,747,117 |
| Sep 4, 2026 | 43.49 | 43.84 | 43.43 | 43.72 | -0.85% | 1,666,331 |
| Sep 3, 2026 | 44.14 | 44.45 | 43.92 | 44.09 | +1.86% | 1,404,130 |
| Sep 2, 2026 | 42.97 | 43.34 | 42.96 | 43.29 | -1.34% | 1,334,056 |
| Aug 31, 2026 | 43.82 | 43.90 | 43.53 | 43.88 | -0.13% | 2,578,567 |
| Aug 28, 2026 | 45.37 | 45.65 | 43.82 | 43.94 | -3.29% | 3,763,725 |
| Aug 27, 2026 | 45.24 | 45.50 | 44.98 | 45.43 | +0.33% | 965,982 |
| Aug 26, 2026 | 45.46 | 45.67 | 45.19 | 45.28 | -1.57% | 917,444 |
| Aug 25, 2026 | 45.44 | 46.02 | 45.39 | 46.00 | +0.28% | 1,884,774 |
| Aug 24, 2026 | 46.05 | 46.15 | 45.60 | 45.87 | +0.77% | 1,558,050 |
| Aug 21, 2026 | 45.18 | 45.66 | 45.09 | 45.52 | +1.95% | 1,279,725 |
| Aug 20, 2026 | 44.08 | 44.75 | 44.06 | 44.65 | +0.38% | 1,565,440 |
| Aug 19, 2026 | 43.94 | 44.48 | 43.79 | 44.48 | +3.80% | 1,999,428 |
| Aug 18, 2026 | 43.29 | 43.44 | 42.77 | 42.85 | -1.66% | 1,145,925 |
| Aug 17, 2026 | 43.25 | 43.65 | 43.23 | 43.58 | +0.96% | 669,099 |
| Aug 14, 2026 | 43.21 | 43.34 | 43.09 | 43.16 | +0.63% | 709,602 |
| Aug 13, 2026 | 43.21 | 43.25 | 42.82 | 42.89 | -1.45% | 1,297,686 |
| Aug 12, 2026 | 43.57 | 43.76 | 43.34 | 43.52 | +0.97% | 1,246,842 |
| Aug 11, 2026 | 43.37 | 43.41 | 42.98 | 43.10 | -0.39% | 931,314 |
| Aug 10, 2026 | 42.74 | 43.33 | 42.57 | 43.27 | +1.07% | 1,216,232 |
| Aug 7, 2026 | 42.93 | 43.05 | 42.67 | 42.81 | +2.20% | 1,720,256 |
| Aug 6, 2026 | 41.86 | 42.13 | 41.63 | 41.89 | +0.07% | 1,150,919 |
| Aug 5, 2026 | 41.36 | 42.07 | 41.31 | 41.86 | +4.09% | 1,630,908 |
| Aug 4, 2026 | 40.21 | 40.48 | 40.18 | 40.22 | +0.66% | 664,641 |
| Aug 3, 2026 | 39.76 | 39.98 | 39.62 | 39.95 | +0.05% | 742,657 |
| Jul 31, 2026 | 39.86 | 39.99 | 39.64 | 39.93 | -1.46% | 959,986 |
| Jul 30, 2026 | 40.22 | 40.61 | 40.17 | 40.52 | +1.66% | 1,357,839 |
| Jul 29, 2026 | 39.57 | 40.57 | 39.40 | 39.86 | +0.39% | 1,910,046 |
| Jul 28, 2026 | 39.71 | 39.90 | 39.55 | 39.70 | -1.38% | 684,902 |
| Jul 27, 2026 | 40.19 | 40.36 | 40.08 | 40.26 | +0.75% | 662,834 |
| Jul 24, 2026 | 39.88 | 40.23 | 39.88 | 39.96 | +0.08% | 951,324 |
| Jul 23, 2026 | 40.00 | 40.09 | 39.82 | 39.93 | -1.94% | 1,413,420 |
| Jul 22, 2026 | 40.74 | 41.07 | 40.71 | 40.72 | +1.12% | 709,088 |
| Jul 21, 2026 | 39.95 | 40.29 | 39.88 | 40.27 | +1.92% | 859,483 |
| Jul 20, 2026 | 39.51 | 39.62 | 39.41 | 39.51 | -0.20% | 1,040,794 |
| Jul 17, 2026 | 39.11 | 39.66 | 39.08 | 39.59 | +0.94% | 1,462,120 |
| Jul 16, 2026 | 39.47 | 39.59 | 39.13 | 39.22 | -1.93% | 1,051,766 |
| Jul 15, 2026 | 39.97 | 40.24 | 39.70 | 39.99 | +0.00% | 1,363,155 |
| Jul 14, 2026 | 40.24 | 40.42 | 39.86 | 39.99 | +1.37% | 1,242,891 |
| Jul 13, 2026 | 40.05 | 40.06 | 39.31 | 39.45 | -2.59% | 1,484,728 |
| Jul 10, 2026 | 40.29 | 40.56 | 40.16 | 40.50 | -0.34% | 753,510 |
| Jul 9, 2026 | 40.66 | 40.78 | 40.56 | 40.64 | +0.99% | 645,122 |
| Jul 8, 2026 | 40.10 | 40.33 | 39.65 | 40.24 | -0.81% | 1,277,092 |
| Jul 7, 2026 | 41.07 | 41.20 | 40.36 | 40.57 | -1.15% | 1,322,226 |
| Jul 6, 2026 | 40.84 | 41.09 | 40.71 | 41.04 | +1.01% | 689,607 |
| Jul 2, 2026 | 40.55 | 40.85 | 40.43 | 40.63 | +2.03% | 1,181,971 |
| Jul 1, 2026 | 39.87 | 40.56 | 39.77 | 39.82 | +0.63% | 1,196,246 |
| Jun 30, 2026 | 39.66 | 40.05 | 39.56 | 39.57 | -0.05% | 1,243,974 |
| Jun 29, 2026 | 39.81 | 39.86 | 39.42 | 39.59 | -1.35% | 1,414,662 |
| Jun 26, 2026 | 40.01 | 40.38 | 39.88 | 40.13 | +1.13% | 1,333,491 |
| Jun 25, 2026 | 39.63 | 39.85 | 39.42 | 39.68 | +0.97% | 2,051,983 |
| Jun 24, 2026 | 39.19 | 39.84 | 39.03 | 39.30 | -3.03% | 2,290,143 |
| Jun 23, 2026 | 40.57 | 40.86 | 40.53 | 40.53 | -1.86% | 1,328,349 |
| Jun 22, 2026 | 41.28 | 41.51 | 41.11 | 41.30 | -0.65% | 1,550,610 |
| Jun 18, 2026 | 42.03 | 42.17 | 41.42 | 41.57 | -0.45% | 1,886,428 |
| Jun 17, 2026 | 42.74 | 43.20 | 41.59 | 41.76 | -2.25% | 5,453,668 |
| Jun 16, 2026 | 42.74 | 42.85 | 42.53 | 42.72 | +0.26% | 807,657 |
| Jun 15, 2026 | 42.91 | 43.07 | 42.56 | 42.61 | +2.60% | 1,122,940 |
| Jun 12, 2026 | 41.44 | 41.76 | 41.19 | 41.53 | +0.12% | 2,342,522 |
| Jun 11, 2026 | 40.17 | 41.58 | 39.95 | 41.48 | +3.08% | 4,266,945 |
| Jun 10, 2026 | 40.92 | 41.27 | 40.24 | 40.24 | -4.18% | 3,232,028 |
| Jun 9, 2026 | 42.71 | 43.01 | 41.76 | 41.99 | -1.56% | 3,014,102 |
| Jun 8, 2026 | 42.68 | 42.85 | 42.54 | 42.66 | +0.21% | 1,912,176 |
| Jun 5, 2026 | 43.44 | 43.48 | 42.53 | 42.57 | -3.64% | 3,385,576 |
| Jun 4, 2026 | 44.40 | 44.50 | 43.94 | 44.18 | +0.87% | 1,000,415 |
| Jun 3, 2026 | 43.85 | 43.97 | 43.65 | 43.80 | -1.02% | 1,194,284 |
| Jun 2, 2026 | 44.49 | 44.51 | 44.16 | 44.25 | +0.17% | 882,436 |
| Jun 1, 2026 | 44.02 | 44.32 | 43.86 | 44.17 | -1.42% | 2,797,075 |
| May 29, 2026 | 44.64 | 45.30 | 44.59 | 44.81 | +1.07% | 1,102,243 |
| May 28, 2026 | 43.65 | 44.51 | 43.56 | 44.34 | +1.04% | 1,691,904 |
| May 27, 2026 | 43.44 | 43.95 | 43.42 | 43.88 | -1.33% | 1,302,564 |
| May 26, 2026 | 44.60 | 44.67 | 44.19 | 44.47 | +0.07% | 1,419,478 |
| May 22, 2026 | 44.59 | 44.64 | 44.27 | 44.44 | -0.76% | 1,935,336 |
| May 21, 2026 | 44.36 | 44.94 | 44.25 | 44.78 | -0.11% | 2,159,181 |
| May 20, 2026 | 44.28 | 44.90 | 44.05 | 44.83 | +1.43% | 2,451,405 |
| May 19, 2026 | 44.31 | 44.51 | 44.03 | 44.20 | -1.65% | 1,658,297 |
| May 18, 2026 | 45.10 | 45.21 | 44.70 | 44.94 | +0.25% | 1,998,714 |
| May 15, 2026 | 44.87 | 45.02 | 44.48 | 44.83 | -2.29% | 961,297 |
| May 14, 2026 | 46.23 | 46.34 | 45.88 | 45.88 | -0.76% | 842,172 |
| May 13, 2026 | 46.25 | 46.44 | 46.05 | 46.23 | -0.58% | 646,089 |
| May 12, 2026 | 46.27 | 46.51 | 45.75 | 46.50 | -0.41% | 856,913 |
| May 11, 2026 | 46.64 | 46.83 | 46.44 | 46.69 | +0.20% | 1,199,046 |
| May 8, 2026 | 46.60 | 46.83 | 46.38 | 46.59 | +0.46% | 1,299,713 |
| May 7, 2026 | 46.78 | 46.97 | 46.22 | 46.38 | +0.22% | 1,519,654 |
| May 6, 2026 | 46.19 | 46.51 | 46.14 | 46.28 | +3.05% | 653,509 |
| May 5, 2026 | 45.15 | 45.23 | 44.88 | 44.91 | +0.81% | 582,912 |
| May 4, 2026 | 44.99 | 45.20 | 44.40 | 44.55 | -2.00% | 1,718,311 |
| May 1, 2026 | 45.26 | 45.96 | 45.23 | 45.46 | -0.09% | 1,072,457 |
| Apr 30, 2026 | 45.67 | 45.69 | 45.41 | 45.50 | +1.49% | 828,725 |
| Apr 29, 2026 | 44.75 | 45.01 | 44.48 | 44.83 | -1.08% | 1,197,511 |
| Apr 28, 2026 | 45.17 | 45.37 | 44.94 | 45.32 | -1.80% | 1,326,724 |
| Apr 27, 2026 | 46.35 | 46.37 | 46.03 | 46.15 | -0.80% | 673,065 |
| Apr 24, 2026 | 46.31 | 46.74 | 46.26 | 46.52 | +0.48% | 955,154 |
| Apr 23, 2026 | 46.61 | 46.75 | 45.99 | 46.30 | -0.97% | 2,187,085 |
| Apr 22, 2026 | 46.84 | 46.95 | 46.59 | 46.76 | +1.33% | 1,285,740 |
| Apr 21, 2026 | 47.08 | 47.27 | 46.05 | 46.14 | -2.80% | 3,407,398 |
| Apr 20, 2026 | 47.57 | 47.60 | 47.27 | 47.47 | -0.88% | 1,354,245 |
| Apr 17, 2026 | 47.83 | 48.17 | 47.82 | 47.89 | +1.31% | 1,489,492 |
| Apr 16, 2026 | 47.49 | 47.56 | 47.06 | 47.27 | -0.06% | 845,137 |
| Apr 15, 2026 | 47.56 | 47.64 | 47.21 | 47.30 | -1.03% | 1,236,467 |
| Apr 14, 2026 | 47.18 | 47.80 | 47.15 | 47.79 | +2.20% | 1,832,245 |
| Apr 13, 2026 | 46.68 | 46.83 | 46.36 | 46.76 | -0.40% | 1,945,584 |
| Apr 10, 2026 | 47.11 | 47.28 | 46.83 | 46.95 | -0.15% | 1,388,858 |
| Apr 9, 2026 | 46.86 | 47.34 | 46.81 | 47.02 | +0.81% | 1,377,537 |
| Apr 8, 2026 | 47.26 | 47.29 | 46.32 | 46.64 | +0.60% | 3,164,695 |
| Apr 7, 2026 | 45.93 | 46.52 | 45.45 | 46.36 | +0.94% | 2,920,144 |
| Apr 6, 2026 | 46.06 | 46.32 | 45.82 | 45.93 | -0.35% | 1,484,855 |
| Apr 2, 2026 | 45.34 | 46.33 | 45.23 | 46.09 | -1.96% | 3,550,646 |
| Apr 1, 2026 | 46.70 | 47.26 | 46.59 | 47.01 | +1.78% | 4,268,999 |
| Mar 31, 2026 | 45.11 | 46.21 | 45.06 | 46.19 | +3.76% | 3,690,145 |
| Mar 30, 2026 | 45.04 | 45.10 | 44.31 | 44.52 | -0.03% | 3,390,503 |
| Mar 27, 2026 | 43.63 | 44.93 | 43.54 | 44.53 | +3.49% | 3,120,550 |
| Mar 26, 2026 | 43.86 | 44.17 | 42.99 | 43.03 | -3.74% | 4,070,081 |
| Mar 25, 2026 | 45.06 | 45.16 | 44.27 | 44.70 | +3.00% | 3,756,807 |
| Mar 24, 2026 | 42.99 | 43.73 | 42.91 | 43.40 | +0.05% | 4,615,342 |
| Mar 23, 2026 | 43.52 | 44.50 | 42.91 | 43.38 | -2.29% | 10,235,892 |
| Mar 20, 2026 | 45.96 | 46.01 | 44.16 | 44.40 | -3.07% | 6,967,946 |
| Mar 19, 2026 | 45.10 | 45.98 | 44.76 | 45.80 | -4.10% | 6,928,782 |
| Mar 18, 2026 | 47.94 | 48.33 | 47.72 | 47.76 | -3.14% | 2,364,537 |
| Mar 17, 2026 | 49.44 | 49.63 | 49.05 | 49.31 | -0.26% | 1,456,234 |
| Mar 16, 2026 | 49.55 | 49.69 | 49.06 | 49.44 | -0.08% | 1,480,922 |
| Mar 13, 2026 | 50.39 | 50.47 | 49.42 | 49.48 | -1.34% | 2,331,390 |
| Mar 12, 2026 | 51.00 | 51.00 | 50.10 | 50.15 | -1.92% | 1,741,204 |
| Mar 11, 2026 | 51.11 | 51.26 | 50.80 | 51.13 | -0.29% | 1,306,617 |
| Mar 10, 2026 | 51.52 | 51.68 | 50.91 | 51.28 | +1.12% | 3,367,074 |
| Mar 9, 2026 | 50.25 | 50.75 | 49.91 | 50.71 | -0.26% | 2,165,957 |
| Mar 6, 2026 | 50.36 | 51.04 | 50.14 | 50.84 | +1.54% | 2,443,689 |
| Mar 5, 2026 | 50.49 | 50.53 | 49.81 | 50.07 | -1.13% | 2,893,640 |
| Mar 4, 2026 | 50.97 | 51.14 | 50.41 | 50.64 | +0.74% | 2,727,878 |
| Mar 3, 2026 | 50.75 | 50.79 | 49.29 | 50.27 | -4.45% | 7,452,997 |
| Mar 2, 2026 | 52.60 | 52.82 | 51.90 | 52.61 | +1.33% | 3,039,348 |
| Feb 27, 2026 | 51.60 | 51.95 | 51.44 | 51.92 | +1.31% | 1,874,087 |
| Feb 26, 2026 | 51.01 | 51.30 | 50.59 | 51.25 | +0.83% | 2,066,136 |
| Feb 25, 2026 | 51.10 | 51.47 | 50.76 | 50.83 | -0.22% | 1,973,941 |
| Feb 24, 2026 | 50.45 | 51.04 | 50.42 | 50.94 | -1.41% | 1,380,818 |
| Feb 23, 2026 | 50.95 | 51.69 | 50.95 | 51.67 | +2.76% | 1,896,966 |
| Feb 20, 2026 | 49.73 | 50.30 | 49.21 | 50.28 | +1.91% | 3,296,107 |
| Feb 19, 2026 | 49.12 | 49.54 | 48.97 | 49.34 | +0.35% | 1,449,493 |
| Feb 18, 2026 | 48.94 | 49.43 | 48.92 | 49.17 | +2.18% | 1,868,219 |
| Feb 17, 2026 | 48.31 | 48.46 | 47.84 | 48.12 | -3.08% | 3,985,995 |
| Feb 13, 2026 | 49.37 | 49.78 | 48.98 | 49.65 | +2.41% | 3,481,106 |
| Feb 12, 2026 | 49.92 | 50.05 | 48.12 | 48.48 | -3.43% | 5,716,262 |
| Feb 11, 2026 | 50.02 | 50.31 | 49.70 | 50.20 | +1.11% | 3,312,383 |
| Feb 10, 2026 | 50.01 | 50.10 | 49.33 | 49.65 | -0.96% | 2,841,145 |
| Feb 9, 2026 | 49.56 | 50.20 | 49.48 | 50.13 | +2.58% | 2,639,226 |
| Feb 6, 2026 | 48.40 | 49.04 | 48.32 | 48.87 | +2.97% | 2,354,924 |
| Feb 5, 2026 | 47.68 | 48.41 | 47.29 | 47.46 | -2.63% | 5,222,433 |
| Feb 4, 2026 | 49.66 | 49.70 | 47.81 | 48.74 | -0.10% | 5,373,343 |
| Feb 3, 2026 | 48.58 | 49.27 | 48.16 | 48.79 | +6.23% | 8,245,072 |
| Feb 2, 2026 | 46.60 | 47.31 | 45.37 | 45.93 | -4.03% | 15,203,921 |
| Jan 30, 2026 | 50.04 | 50.45 | 46.22 | 47.86 | -10.05% | 26,933,093 |
| Jan 29, 2026 | 54.71 | 54.71 | 50.30 | 53.21 | +0.30% | 34,357,200 |
| Jan 28, 2026 | 51.91 | 53.21 | 51.68 | 53.05 | +3.86% | 15,475,827 |
| Jan 27, 2026 | 49.94 | 51.15 | 49.82 | 51.08 | +2.39% | 7,305,483 |
| Jan 26, 2026 | 50.12 | 50.38 | 49.43 | 49.89 | +1.55% | 7,418,859 |
| Jan 23, 2026 | 48.74 | 49.24 | 48.67 | 49.13 | +1.24% | 2,747,360 |
| Jan 22, 2026 | 47.64 | 48.63 | 47.61 | 48.53 | +1.91% | 3,388,171 |
| Jan 21, 2026 | 47.96 | 48.08 | 46.93 | 47.62 | +1.47% | 9,591,910 |
| Jan 20, 2026 | 46.87 | 47.04 | 46.60 | 46.93 | +3.78% | 2,679,733 |
| Jan 16, 2026 | 45.40 | 45.59 | 44.78 | 45.22 | -0.48% | 2,831,018 |
| Jan 15, 2026 | 45.42 | 45.63 | 45.39 | 45.44 | -0.61% | 1,286,951 |
| Jan 14, 2026 | 45.74 | 45.81 | 45.40 | 45.72 | +0.99% | 2,391,568 |
| Jan 13, 2026 | 45.58 | 45.73 | 45.10 | 45.27 | -0.15% | 2,332,807 |
| Jan 12, 2026 | 45.25 | 45.69 | 45.25 | 45.34 | +1.93% | 1,739,328 |
| Jan 9, 2026 | 44.36 | 44.57 | 44.21 | 44.48 | +0.72% | 2,058,284 |
| Jan 8, 2026 | 43.69 | 44.19 | 43.63 | 44.16 | +0.48% | 2,295,826 |
| Jan 7, 2026 | 43.86 | 44.09 | 43.66 | 43.95 | -0.88% | 1,865,182 |
| Jan 6, 2026 | 44.09 | 44.38 | 44.05 | 44.34 | +1.03% | 1,984,636 |
| Jan 5, 2026 | 43.63 | 43.98 | 43.61 | 43.89 | +2.69% | 1,625,263 |
| Jan 2, 2026 | 43.12 | 43.12 | 42.54 | 42.74 | +0.45% | 1,629,387 |
| Dec 31, 2025 | 42.78 | 42.95 | 42.45 | 42.55 | -0.70% | 1,606,887 |
| Dec 30, 2025 | 43.32 | 43.34 | 42.81 | 42.85 | +0.19% | 1,905,597 |
| Dec 29, 2025 | 43.34 | 43.34 | 42.45 | 42.77 | -4.36% | 2,941,256 |
| Dec 26, 2025 | 44.67 | 44.90 | 44.52 | 44.72 | +1.18% | 2,137,925 |
| Dec 24, 2025 | 44.25 | 44.27 | 43.88 | 44.20 | -0.34% | 1,191,480 |
| Dec 23, 2025 | 44.05 | 44.39 | 43.70 | 44.35 | +1.23% | 2,160,696 |
| Dec 22, 2025 | 43.67 | 43.84 | 43.55 | 43.81 | +2.31% | 1,422,727 |
| Dec 19, 2025 | 42.71 | 42.99 | 42.63 | 42.82 | +0.14% | 1,119,906 |
| Dec 18, 2025 | 42.76 | 43.16 | 42.51 | 42.76 | -0.23% | 2,317,945 |
| Dec 17, 2025 | 42.72 | 42.92 | 42.65 | 42.86 | +0.87% | 1,723,218 |
| Dec 16, 2025 | 42.72 | 42.79 | 42.36 | 42.49 | +0.00% | 1,599,446 |
| Dec 15, 2025 | 42.69 | 42.78 | 42.30 | 42.49 | +0.12% | 1,469,225 |
| Dec 12, 2025 | 42.85 | 42.95 | 42.02 | 42.44 | +0.59% | 2,849,917 |
| Dec 11, 2025 | 41.76 | 42.29 | 41.71 | 42.19 | +1.05% | 2,124,379 |
| Dec 10, 2025 | 41.43 | 41.84 | 41.27 | 41.75 | +0.41% | 2,124,161 |
| Dec 9, 2025 | 41.38 | 41.66 | 41.36 | 41.58 | +0.52% | 1,089,004 |
| Dec 8, 2025 | 41.55 | 41.56 | 41.22 | 41.37 | -0.27% | 1,669,024 |
| Dec 5, 2025 | 41.77 | 42.03 | 41.44 | 41.48 | -0.17% | 1,962,997 |
| Dec 4, 2025 | 41.52 | 41.64 | 41.37 | 41.55 | +0.07% | 1,087,988 |
| Dec 3, 2025 | 41.71 | 41.86 | 41.41 | 41.52 | -0.08% | 1,339,431 |
| Dec 2, 2025 | 41.72 | 41.75 | 41.09 | 41.55 | -0.67% | 1,990,870 |
| Dec 1, 2025 | 41.92 | 41.93 | 41.66 | 41.83 | +0.52% | 1,922,519 |
| Nov 28, 2025 | 41.42 | 41.62 | 41.31 | 41.62 | +1.25% | 1,091,281 |
| Nov 26, 2025 | 40.89 | 41.18 | 40.83 | 41.10 | +0.81% | 3,739,509 |
| Nov 25, 2025 | 40.80 | 41.04 | 40.57 | 40.77 | -0.07% | 3,509,980 |
| Nov 24, 2025 | 40.23 | 40.80 | 40.16 | 40.80 | +1.59% | 1,975,712 |
| Nov 21, 2025 | 40.14 | 40.47 | 40.02 | 40.16 | -0.17% | 2,881,487 |
| Nov 20, 2025 | 40.27 | 40.52 | 39.91 | 40.23 | -0.02% | 3,168,797 |
| Nov 19, 2025 | 40.54 | 40.78 | 40.03 | 40.24 | +0.20% | 3,373,912 |
| Nov 18, 2025 | 40.22 | 40.30 | 39.89 | 40.16 | +0.70% | 2,001,440 |
| Nov 17, 2025 | 40.14 | 40.29 | 39.54 | 39.88 | -1.13% | 3,898,521 |
| Nov 14, 2025 | 40.01 | 40.57 | 39.80 | 40.34 | -1.84% | 2,645,847 |
| Nov 13, 2025 | 41.55 | 41.63 | 40.91 | 41.09 | -0.77% | 2,607,633 |
| Nov 12, 2025 | 40.79 | 41.56 | 40.72 | 41.41 | +1.57% | 1,873,826 |
| Nov 11, 2025 | 40.77 | 40.81 | 40.45 | 40.77 | +0.44% | 1,451,866 |
| Nov 10, 2025 | 40.33 | 40.62 | 40.23 | 40.59 | +2.72% | 1,203,489 |
| Nov 7, 2025 | 39.49 | 39.74 | 39.33 | 39.52 | +0.60% | 1,866,216 |
| Nov 6, 2025 | 39.40 | 39.50 | 39.15 | 39.28 | -0.13% | 1,423,763 |
Daily open, high, low, close and volume for Goldman Sachs Physical Gold ETF Shares (AAAU). Showing 250 trading days. Unadjusted prices.