Global X Gold Miners ETF (AUAU)

AUAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	46.10	46.20	45.40	45.73	45.73	0.47%	5,478
Mar 3, 2026	46.34	46.34	44.33	45.52	45.52	-8.42%	28,491
Mar 2, 2026	50.38	50.38	48.53	49.70	49.70	-0.22%	10,238
Feb 27, 2026	49.08	49.81	49.08	49.81	49.81	1.94%	15,757
Feb 26, 2026	47.37	48.86	47.37	48.86	48.86	2.26%	8,456
Feb 25, 2026	48.02	48.37	47.78	47.78	47.78	0.53%	1,189
Feb 24, 2026	45.80	47.71	45.80	47.53	47.53	1.24%	3,349
Feb 23, 2026	46.06	46.95	46.06	46.95	46.95	3.80%	2,008
Feb 20, 2026	44.54	45.38	44.54	45.23	45.23	1.24%	4,807
Feb 19, 2026	43.55	44.70	43.55	44.67	44.67	1.25%	1,590
Feb 18, 2026	44.00	44.60	44.00	44.12	44.12	1.89%	7,991
Feb 17, 2026	42.86	43.32	42.10	43.31	43.31	-2.61%	10,432
Feb 13, 2026	43.88	44.51	43.88	44.47	44.47	4.62%	8,501
Feb 12, 2026	45.38	45.38	42.51	42.51	42.51	-6.34%	10,052
Feb 11, 2026	45.84	45.84	44.07	45.39	45.39	2.33%	14,729
Feb 10, 2026	44.12	44.35	43.89	44.35	44.35	0.54%	6,732
Feb 9, 2026	42.65	44.11	42.65	44.11	44.11	5.78%	11,139
Feb 6, 2026	41.56	41.70	41.33	41.70	41.70	4.89%	27,186
Feb 5, 2026	40.77	40.83	39.76	39.76	39.76	-6.06%	16,641
Feb 4, 2026	43.49	43.49	40.96	42.32	42.32	-0.31%	24,304
Feb 3, 2026	42.83	42.83	41.34	42.45	42.45	4.81%	17,544
Feb 2, 2026	40.40	41.77	40.00	40.50	40.50	-0.23%	27,339
Jan 30, 2026	42.66	43.58	40.47	40.60	40.60	-12.56%	86,001
Jan 29, 2026	48.50	48.50	45.27	46.43	46.43	-3.85%	61,667
Jan 28, 2026	47.88	48.29	47.26	48.29	48.28	3.28%	12,327
Jan 27, 2026	46.27	46.75	44.84	46.75	46.75	0.96%	8,478
Jan 26, 2026	47.61	48.09	46.29	46.30	46.30	0.89%	19,254
Jan 23, 2026	45.72	45.92	45.25	45.90	45.89	2.00%	6,298
Jan 22, 2026	43.57	45.32	43.57	45.00	45.00	3.52%	6,349
Jan 21, 2026	45.04	45.04	43.36	43.47	43.47	-0.75%	14,897
Jan 20, 2026	43.18	43.79	43.18	43.79	43.79	5.62%	12,510
Jan 16, 2026	41.50	41.50	40.48	41.46	41.46	-0.19%	7,275
Jan 15, 2026	41.34	41.67	41.33	41.54	41.54	0.27%	3,824
Jan 14, 2026	41.55	41.58	41.01	41.43	41.43	0.26%	8,988
Jan 13, 2026	41.51	41.88	41.22	41.32	41.32	1.20%	9,861
Jan 12, 2026	40.58	41.19	40.58	40.83	40.83	3.52%	10,381
Jan 9, 2026	39.00	39.68	39.00	39.44	39.44	1.33%	8,210
Jan 8, 2026	37.97	38.92	37.97	38.92	38.92	-0.14%	1,448
Jan 7, 2026	38.25	38.98	37.75	38.98	38.98	-0.73%	3,177
Jan 6, 2026	38.62	39.27	38.44	39.27	39.27	3.50%	6,798
Jan 5, 2026	37.47	38.55	37.47	37.94	37.94	3.91%	6,344
Jan 2, 2026	37.57	37.57	36.00	36.51	36.51	-0.76%	22,478
Dec 31, 2025	37.15	37.29	36.79	36.79	36.79	-1.06%	3,029
Dec 30, 2025	37.11	37.39	37.11	37.19	37.19	1.22%	3,608
Dec 29, 2025	37.26	37.26	36.31	36.74	36.74	-6.12%	8,882
Dec 26, 2025	38.46	39.16	38.32	39.14	39.14	2.42%	5,706
Dec 24, 2025	38.08	38.21	38.08	38.21	38.21	-0.80%	585
Dec 23, 2025	38.88	38.88	38.02	38.52	38.52	0.34%	9,904
Dec 22, 2025	39.02	40.96	38.25	38.39	38.39	3.30%	6,672
Dec 19, 2025	37.00	37.46	37.00	37.16	37.16	2.64%	2,192

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.