U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
28.77
+0.35 (1.22%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.83 | 29.20 | 28.63 | 28.77 | 28.77 | 1.22% | 14,042 |
| Jul 31, 2025 | 28.36 | 28.60 | 28.27 | 28.42 | 28.42 | -0.45% | 45,793 |
| Jul 30, 2025 | 29.05 | 29.15 | 28.45 | 28.55 | 28.55 | -2.84% | 12,828 |
| Jul 29, 2025 | 29.00 | 29.43 | 29.00 | 29.38 | 29.38 | 0.75% | 15,890 |
| Jul 28, 2025 | 29.74 | 29.74 | 28.96 | 29.16 | 29.16 | -2.21% | 16,844 |
| Jul 25, 2025 | 29.74 | 29.92 | 29.48 | 29.82 | 29.82 | -0.96% | 47,647 |
| Jul 24, 2025 | 30.25 | 30.37 | 29.88 | 30.11 | 30.11 | -1.41% | 40,264 |
| Jul 23, 2025 | 30.62 | 30.84 | 30.24 | 30.54 | 30.54 | -0.18% | 67,405 |
| Jul 22, 2025 | 30.13 | 30.77 | 29.86 | 30.60 | 30.60 | 2.69% | 69,763 |
| Jul 21, 2025 | 29.24 | 29.89 | 29.24 | 29.80 | 29.80 | 3.45% | 21,636 |
| Jul 18, 2025 | 29.09 | 29.20 | 28.80 | 28.80 | 28.80 | 0.49% | 12,741 |
| Jul 17, 2025 | 28.75 | 28.83 | 28.34 | 28.66 | 28.66 | -1.48% | 27,363 |
| Jul 16, 2025 | 29.02 | 29.45 | 28.94 | 29.09 | 29.09 | -0.38% | 15,208 |
| Jul 15, 2025 | 29.65 | 29.65 | 29.02 | 29.20 | 29.20 | -1.58% | 18,087 |
| Jul 14, 2025 | 29.99 | 30.12 | 29.65 | 29.67 | 29.67 | -0.37% | 26,841 |
| Jul 11, 2025 | 29.33 | 29.80 | 29.33 | 29.78 | 29.78 | 2.37% | 16,545 |
| Jul 10, 2025 | 29.17 | 29.17 | 28.77 | 29.09 | 29.09 | -0.27% | 6,415 |
| Jul 9, 2025 | 28.35 | 29.17 | 28.35 | 29.17 | 29.17 | 1.80% | 13,797 |
| Jul 8, 2025 | 29.99 | 29.99 | 28.46 | 28.65 | 28.65 | -4.17% | 23,212 |
| Jul 7, 2025 | 29.24 | 29.96 | 28.79 | 29.90 | 29.90 | 1.84% | 20,858 |
| Jul 3, 2025 | 29.12 | 29.66 | 29.00 | 29.36 | 29.36 | 0.03% | 14,693 |
| Jul 2, 2025 | 29.41 | 29.55 | 29.04 | 29.35 | 29.35 | -0.04% | 10,159 |
| Jul 1, 2025 | 29.55 | 29.89 | 29.32 | 29.36 | 29.36 | 0.08% | 26,747 |
| Jun 30, 2025 | 28.62 | 29.34 | 28.24 | 29.34 | 29.34 | 3.75% | 19,367 |
| Jun 27, 2025 | 28.51 | 28.75 | 28.23 | 28.28 | 28.28 | -3.38% | 36,915 |
| Jun 26, 2025 | 29.16 | 29.32 | 29.02 | 29.27 | 29.27 | 1.77% | 13,141 |
| Jun 25, 2025 | 28.62 | 28.97 | 28.62 | 28.76 | 28.76 | -0.83% | 20,096 |
| Jun 24, 2025 | 29.02 | 29.21 | 28.50 | 29.00 | 29.00 | -2.55% | 20,512 |
| Jun 23, 2025 | 29.29 | 30.02 | 29.29 | 29.76 | 29.76 | 1.62% | 26,234 |
| Jun 20, 2025 | 29.21 | 29.60 | 29.19 | 29.29 | 29.29 | -0.65% | 12,475 |
| Jun 18, 2025 | 29.87 | 29.91 | 29.48 | 29.48 | 29.48 | -1.43% | 13,260 |
| Jun 17, 2025 | 30.34 | 30.34 | 29.72 | 29.91 | 29.91 | -1.29% | 26,257 |
| Jun 16, 2025 | 30.24 | 30.70 | 30.24 | 30.30 | 30.30 | -2.08% | 15,665 |
| Jun 13, 2025 | 30.90 | 30.99 | 30.44 | 30.95 | 30.95 | 1.93% | 23,602 |
| Jun 12, 2025 | 29.99 | 30.61 | 29.99 | 30.36 | 30.36 | 2.26% | 21,784 |
| Jun 11, 2025 | 29.95 | 29.95 | 29.44 | 29.69 | 29.69 | 0.75% | 16,109 |
| Jun 10, 2025 | 29.95 | 30.10 | 29.35 | 29.47 | 29.47 | -1.83% | 27,016 |
| Jun 9, 2025 | 29.92 | 30.05 | 29.68 | 30.02 | 30.02 | 0.73% | 13,020 |
| Jun 6, 2025 | 30.56 | 30.56 | 29.76 | 29.80 | 29.80 | -2.74% | 32,408 |
| Jun 5, 2025 | 30.65 | 31.23 | 30.46 | 30.64 | 30.64 | 0.20% | 24,869 |
| Jun 4, 2025 | 30.24 | 30.79 | 30.24 | 30.58 | 30.58 | 0.82% | 22,295 |
| Jun 3, 2025 | 30.21 | 30.33 | 29.82 | 30.33 | 30.33 | -0.23% | 28,684 |
| Jun 2, 2025 | 29.30 | 30.50 | 29.30 | 30.40 | 30.40 | 5.41% | 72,661 |
| May 30, 2025 | 28.43 | 28.84 | 28.40 | 28.84 | 28.84 | 1.02% | 24,107 |
| May 29, 2025 | 28.70 | 28.79 | 28.34 | 28.55 | 28.55 | -0.38% | 8,421 |
| May 28, 2025 | 28.23 | 28.66 | 28.15 | 28.66 | 28.66 | 1.27% | 14,218 |
| May 27, 2025 | 28.07 | 28.61 | 27.84 | 28.30 | 28.30 | -1.36% | 30,391 |
| May 23, 2025 | 28.29 | 28.70 | 27.92 | 28.69 | 28.69 | 3.20% | 36,395 |
| May 22, 2025 | 27.98 | 27.98 | 27.64 | 27.80 | 27.80 | -0.93% | 13,923 |
| May 21, 2025 | 27.66 | 28.07 | 27.66 | 28.06 | 28.06 | 2.53% | 19,148 |