Goldman Sachs Physical Gold ETF (AAAU) Historical Stock Data
26.47 ↑0.15 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAAU is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 26.33 | 26.47 | ↑$0.14 (0.53%) | 26.31 | 26.47 | 1.73M |
| 2025-01-13 | 26.40 | 26.32 | ↓$0.08 (-0.30%) | 26.26 | 26.44 | 2.59M |
| 2025-01-10 | 26.57 | 26.61 | ↑$0.04 (0.13%) | 26.53 | 26.68 | 2.74M |
| 2025-01-08 | 26.32 | 26.33 | ↑$0.01 (0.04%) | 26.19 | 26.40 | 2.96M |
| 2025-01-07 | 26.29 | 26.20 | ↓$0.09 (-0.36%) | 26.12 | 26.33 | 3.47M |
| 2025-01-06 | 25.97 | 26.05 | ↑$0.08 (0.29%) | 25.92 | 26.12 | 2.75M |
| 2025-01-03 | 26.20 | 26.09 | ↓$0.11 (-0.42%) | 26.07 | 26.22 | 2.25M |
| 2025-01-02 | 26.16 | 26.29 | ↑$0.13 (0.48%) | 26.15 | 26.30 | 2.13M |
| 2024-12-31 | 25.83 | 25.94 | ↑$0.11 (0.41%) | 25.82 | 25.97 | 1.64M |
| 2024-12-30 | 25.83 | 25.77 | ↓$0.06 (-0.23%) | 25.66 | 25.83 | 1.92M |
| 2024-12-27 | 25.86 | 25.86 | ↓$0.00 (-0.02%) | 25.82 | 25.91 | 1.43M |
| 2024-12-26 | 25.94 | 26.04 | ↑$0.09 (0.37%) | 25.94 | 26.09 | 1.10M |
| 2024-12-24 | 25.83 | 25.86 | ↑$0.03 (0.10%) | 25.79 | 25.88 | 704.30K |
| 2024-12-23 | 25.88 | 25.81 | ↓$0.07 (-0.29%) | 25.78 | 25.88 | 1.87M |
| 2024-12-20 | 25.86 | 25.92 | ↑$0.06 (0.23%) | 25.83 | 26.02 | 2.23M |
| 2024-12-19 | 25.68 | 25.67 | ↓$0.02 (-0.06%) | 25.56 | 25.71 | 2.43M |
| 2024-12-18 | 26.09 | 25.63 | ↓$0.47 (-1.78%) | 25.58 | 26.10 | 2.24M |
| 2024-12-17 | 26.12 | 26.13 | ↑$0.01 (0.04%) | 26.06 | 26.19 | 1.46M |
| 2024-12-16 | 26.27 | 26.22 | ↓$0.05 (-0.19%) | 26.19 | 26.28 | 1.35M |
| 2024-12-13 | 26.33 | 26.18 | ↓$0.15 (-0.59%) | 26.17 | 26.34 | 2.54M |
| 2024-12-12 | 26.55 | 26.48 | ↓$0.07 (-0.26%) | 26.42 | 26.58 | 2.62M |
| 2024-12-11 | 26.70 | 26.86 | ↑$0.16 (0.58%) | 26.66 | 26.90 | 4.03M |
| 2024-12-10 | 26.54 | 26.62 | ↑$0.07 (0.28%) | 26.54 | 26.65 | 1.02M |
| 2024-12-09 | 26.37 | 26.28 | ↓$0.10 (-0.36%) | 26.27 | 26.46 | 1.98M |
| 2024-12-06 | 26.00 | 26.02 | ↑$0.02 (0.06%) | 25.96 | 26.11 | 2.66M |
| 2024-12-05 | 26.15 | 26.01 | ↓$0.15 (-0.55%) | 25.93 | 26.17 | 2.76M |
| 2024-12-04 | 26.22 | 26.20 | ↓$0.02 (-0.08%) | 26.17 | 26.27 | 3.14M |
| 2024-12-03 | 26.23 | 26.12 | ↓$0.11 (-0.40%) | 26.06 | 26.24 | 2.06M |
| 2024-12-02 | 26.17 | 26.07 | ↓$0.10 (-0.38%) | 26.03 | 26.20 | 2.54M |
| 2024-11-29 | 26.27 | 26.30 | ↑$0.04 (0.13%) | 26.20 | 26.32 | 1.34M |
Create an account or log in to view more rows.
$AAAU To the moon!!
$AAAU buy the dip.
$AAAU R-E-L-A-X Green is coming
$AAAU BUY BUY BUY
$AAAU good times
$AAAU already bouncing back.
$AAAU Was last two days consolidation??
$AAAU yes
keep going down
let's go
stop stalling
$AAAU Free money indeed??
$AAAU strong move here