Goldman Sachs Physical Gold ETF Shares (AAAU)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	40.93	41.01	40.62	40.64	2,591,597	40.64
10/22/2025	40.00	40.59	39.59	40.49	9,222,595	40.49
10/21/2025	41.49	41.71	40.29	40.56	10,534,980	40.56
10/20/2025	42.63	43.26	42.38	43.23	3,319,108	43.23
10/17/2025	42.62	42.62	41.33	41.73	12,919,186	41.73
10/16/2025	41.97	42.57	41.90	42.52	3,636,752	42.52
10/15/2025	41.40	41.59	41.27	41.57	2,512,968	41.57
10/14/2025	40.57	41.02	40.55	40.88	2,119,694	40.88
10/13/2025	40.39	40.65	40.30	40.57	3,084,741	40.57
10/10/2025	39.53	39.73	39.21	39.61	4,502,295	39.61
10/09/2025	40.03	40.04	38.93	39.22	5,690,098	39.22
10/08/2025	39.89	40.08	39.76	39.94	3,549,959	39.94
10/07/2025	39.33	39.41	39.12	39.29	2,764,470	39.29
10/06/2025	38.84	39.19	38.77	39.09	2,270,910	39.09
10/03/2025	38.31	38.41	38.17	38.36	1,706,812	38.36
10/02/2025	38.43	38.47	37.70	38.05	2,591,003	38.05
10/01/2025	38.20	38.29	38.05	38.19	2,602,511	38.19
9/30/2025	37.68	38.13	37.65	38.12	1,733,308	38.12
9/29/2025	37.73	37.86	37.69	37.81	1,893,418	37.81
9/26/2025	37.09	37.36	37.05	37.19	1,343,592	37.19
9/25/2025	36.94	37.10	36.75	36.99	1,706,378	36.99
9/24/2025	37.20	37.21	36.70	36.83	1,793,245	36.83
9/23/2025	37.37	37.41	37.05	37.16	1,921,627	37.16
9/22/2025	36.77	37.02	36.68	37.00	2,022,018	37.00
9/19/2025	36.10	36.39	36.07	36.38	1,378,455	36.38
9/18/2025	36.07	36.07	35.81	35.99	2,275,548	35.99
9/17/2025	36.31	36.60	36.00	36.16	4,243,891	36.16
9/16/2025	36.47	36.56	36.32	36.43	2,301,026	36.43
9/15/2025	36.08	36.38	36.07	36.34	1,792,918	36.34
9/12/2025	36.03	36.08	35.96	35.98	1,049,064	35.98
9/11/2025	35.76	35.95	35.71	35.91	1,615,177	35.91
9/10/2025	36.02	36.10	35.90	35.95	2,885,982	35.95
9/09/2025	36.15	36.28	35.82	35.85	2,515,471	35.85
9/08/2025	35.81	36.01	35.75	35.90	2,497,101	35.90
9/05/2025	35.35	35.55	35.28	35.50	1,727,551	35.50
9/04/2025	35.13	35.13	34.91	35.05	1,573,195	35.05
9/03/2025	35.12	35.34	35.05	35.19	2,101,363	35.19
9/02/2025	34.44	34.96	34.35	34.92	2,558,942	34.92
8/29/2025	33.77	34.11	33.75	34.10	1,628,105	34.10
8/28/2025	33.60	33.79	33.58	33.78	1,035,043	33.78
8/27/2025	33.40	33.55	33.33	33.54	1,478,751	33.54
8/26/2025	33.32	33.49	33.28	33.47	1,274,390	33.47
8/25/2025	33.23	33.34	33.22	33.23	1,273,382	33.23
8/22/2025	32.86	33.36	32.86	33.30	1,719,163	33.30
8/21/2025	33.02	33.05	32.94	32.95	760,315	32.95
8/20/2025	32.98	33.08	32.97	33.07	1,118,639	33.07
8/19/2025	32.90	32.98	32.73	32.74	1,678,409	32.74
8/18/2025	33.02	33.02	32.88	32.91	1,052,564	32.91
8/15/2025	32.97	33.02	32.91	32.98	2,187,991	32.98
8/14/2025	33.01	33.07	32.87	32.95	1,606,430	32.95
8/13/2025	33.18	33.28	33.09	33.16	1,810,685	33.16
8/12/2025	33.07	33.17	32.90	33.05	2,769,788	33.05
8/11/2025	33.05	33.21	33.00	33.10	2,738,108	33.10
8/08/2025	33.49	33.62	33.35	33.56	8,284,419	33.56
8/07/2025	33.42	33.58	33.32	33.58	2,209,741	33.58
8/06/2025	33.28	33.38	33.23	33.30	3,072,100	33.30
8/05/2025	33.29	33.48	33.27	33.37	2,943,657	33.37
8/04/2025	33.34	33.43	33.28	33.34	1,849,952	33.34
8/01/2025	33.09	33.19	32.97	33.15	4,025,817	33.15
7/31/2025	32.66	32.66	32.47	32.49	3,165,214	32.49
7/30/2025	32.63	32.67	32.27	32.29	2,972,663	32.29
7/29/2025	32.79	32.91	32.70	32.83	3,871,309	32.83
7/28/2025	32.86	32.88	32.60	32.76	2,468,259	32.76
7/25/2025	33.00	33.06	32.84	32.96	3,029,265	32.96
7/24/2025	33.16	33.35	33.13	33.27	2,467,724	33.27