AAAU.US - Goldman Sachs Physical Gold ETF

czw, 4 gru 2025, 21:43 CET, NY 15:43, Londyn 20:43, Tokio 5:43, ^SPX -0.10%

Symbol np: ^SPX

Historical data: Goldman Sachs Physical Gold ETF (AAAU.US)

4 Dec, 21:28 41.5300 +0.0150 (+0.04%)

More On AAAU.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of AAAU.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1835	3 Dec 2025	41.695	41.86	41.41	41.515	-0.08%	-0.0350	1,343,921
1834	2 Dec 2025	41.7234	41.7498	41.09	41.55	-0.67%	-0.2800	1,990,870
1833	1 Dec 2025	41.92	41.9265	41.655	41.83	+0.52%	+0.2150	1,930,629
1832	28 Nov 2025	41.42	41.615	41.3101	41.615	+1.25%	+0.5150	1,092,596
1831	26 Nov 2025	40.885	41.1799	40.825	41.1	+0.81%	+0.3300	3,740,131
1830	25 Nov 2025	40.8026	41.04	40.57	40.77	-0.07%	-0.0300	3,510,980
1829	24 Nov 2025	40.22	40.805	40.16	40.8	+1.59%	+0.6400	1,976,215
1828	21 Nov 2025	40.13	40.47	40.025	40.16	-0.17%	-0.0700	2,882,887
1827	20 Nov 2025	40.265	40.52	39.91	40.23	-0.02%	-0.0100	3,182,497
1826	19 Nov 2025	40.525	40.78	40.03	40.24	+0.20%	+0.0800	3,379,412
1825	18 Nov 2025	40.2	40.3	39.89	40.16	+0.70%	+0.2800	2,004,040
1824	17 Nov 2025	40.13	40.2899	39.54	39.88	-1.13%	-0.4550	3,898,961
1823	14 Nov 2025	39.8802	40.57	39.8	40.335	-1.84%	-0.7550	2,649,007
1822	13 Nov 2025	41.55	41.63	40.91	41.09	-0.77%	-0.3200	2,609,638
1821	12 Nov 2025	40.7701	41.56	40.72	41.41	+1.57%	+0.6400	1,875,440
1820	11 Nov 2025	40.765	40.81	40.445	40.77	+0.44%	+0.1800	1,452,582
1819	10 Nov 2025	40.32	40.62	40.23	40.59	+2.72%	+1.0750	1,203,489
1818	7 Nov 2025	39.4865	39.7403	39.33	39.515	+0.60%	+0.2350	1,873,432
1817	6 Nov 2025	39.405	39.5	39.1469	39.28	-0.13%	-0.0500	1,423,763
1816	5 Nov 2025	39.329	39.3851	39.13	39.33	+1.16%	+0.4500	1,453,522
1815	4 Nov 2025	39.01	39.24	38.7818	38.88	-1.77%	-0.7000	1,882,036
1814	3 Nov 2025	39.585	39.78	39.44	39.58	+0.25%	+0.1000	1,347,055
1813	31 Oct 2025	39.7499	39.76	39.215	39.48	-0.58%	-0.2300	2,567,479
1812	30 Oct 2025	39.18	39.7399	39.12	39.71	+1.95%	+0.7600	3,136,323
1811	29 Oct 2025	39.66	39.7	38.78	38.95	-0.36%	-0.1400	5,530,941
1810	28 Oct 2025	38.815	39.185	38.6401	39.09	-0.74%	-0.2900	3,180,397
1809	27 Oct 2025	39.81	39.85	39.2	39.38	-2.81%	-1.1400	5,599,630
1808	24 Oct 2025	40.6	40.85	40.45	40.52	-0.30%	-0.1200	2,785,734
1807	23 Oct 2025	40.93	41.01	40.6201	40.64	+0.37%	+0.1500	2,592,454
1806	22 Oct 2025	39.99	40.595	39.59	40.49	-0.17%	-0.0700	9,223,235
1805	21 Oct 2025	41.475	41.713	40.29	40.56	-6.18%	-2.6700	10,538,453
1804	20 Oct 2025	42.8793	43.26	42.38	43.23	+3.59%	+1.5000	3,320,253
1803	17 Oct 2025	42.615	42.6155	41.33	41.73	-1.86%	-0.7900	12,919,185
1802	16 Oct 2025	41.97	42.57	41.9	42.52	+2.29%	+0.9500	3,645,345
1801	15 Oct 2025	41.4098	41.595	41.265	41.57	+1.69%	+0.6900	2,513,417
1800	14 Oct 2025	40.575	41.0215	40.55	40.88	+0.76%	+0.3100	2,121,130
1799	13 Oct 2025	40.385	40.65	40.305	40.57	+2.42%	+0.9600	3,087,885
1798	10 Oct 2025	39.515	39.7299	39.2085	39.61	+0.99%	+0.3900	4,502,287
1797	9 Oct 2025	40.03	40.04	38.93	39.22	-1.80%	-0.7200	5,690,709
1796	8 Oct 2025	39.88	40.08	39.76	39.94	+1.65%	+0.6500	3,552,626

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data AAAU.US

On the ticker field set "d:aaau.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.