U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

NYSEARCA: GOAU · Real-Time Price · USD

Compare

55.84

+1.33 (2.44%)

At close: Jan 28, 2026, 4:00 PM EST

52.29

-3.55 (-6.35%)

After-hours: Jan 28, 2026, 8:00 PM EST

GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	55.58	55.84	54.50	55.84	55.84	2.44%	88,441
Jan 27, 2026	54.27	54.51	52.36	54.51	54.51	1.57%	65,485
Jan 26, 2026	55.19	55.99	53.58	53.67	53.67	0.44%	110,488
Jan 23, 2026	53.11	53.56	52.80	53.44	53.43	2.05%	30,781
Jan 22, 2026	50.30	52.62	50.30	52.36	52.36	3.93%	109,286
Jan 21, 2026	52.38	52.38	49.81	50.38	50.38	-1.56%	55,786
Jan 20, 2026	51.30	51.30	50.11	51.18	51.18	6.12%	130,507
Jan 16, 2026	48.09	48.23	46.87	48.23	48.23	0.19%	31,295
Jan 15, 2026	47.40	48.32	46.93	48.14	48.14	0.55%	32,143
Jan 14, 2026	48.48	48.48	47.29	47.88	47.88	-0.05%	23,302
Jan 13, 2026	47.91	48.19	47.57	47.90	47.90	1.27%	49,993
Jan 12, 2026	46.55	47.54	46.55	47.30	47.30	4.02%	37,860
Jan 9, 2026	45.45	45.90	45.22	45.47	45.47	0.48%	19,967
Jan 8, 2026	44.46	45.26	43.93	45.25	45.25	0.34%	22,626
Jan 7, 2026	44.83	45.10	43.66	45.10	45.10	-0.79%	28,108
Jan 6, 2026	44.44	45.57	44.44	45.46	45.46	3.48%	31,182
Jan 5, 2026	43.65	44.74	43.52	43.93	43.93	3.52%	50,966
Jan 2, 2026	43.57	43.57	41.59	42.44	42.44	-0.29%	37,927
Dec 31, 2025	43.41	43.41	42.55	42.56	42.56	-1.82%	19,731
Dec 30, 2025	43.42	43.86	43.12	43.35	43.35	2.00%	42,307
Dec 29, 2025	43.68	43.68	42.19	42.50	42.50	-6.61%	120,583
Dec 26, 2025	45.32	45.57	44.51	45.51	45.51	2.72%	89,868
Dec 24, 2025	44.42	44.42	43.84	44.31	44.31	-1.26%	19,301
Dec 23, 2025	45.15	45.15	44.18	44.87	44.47	-0.07%	26,549
Dec 22, 2025	44.77	45.47	44.46	44.90	44.50	3.48%	129,854
Dec 19, 2025	42.38	43.83	42.38	43.39	43.00	2.65%	17,862
Dec 18, 2025	42.52	42.83	41.89	42.27	41.89	-0.34%	43,896
Dec 17, 2025	42.61	42.61	42.11	42.42	42.04	1.37%	28,240
Dec 16, 2025	42.17	42.63	41.65	41.84	41.47	-1.18%	44,126
Dec 15, 2025	43.67	43.67	42.02	42.34	41.96	-1.76%	28,451
Dec 12, 2025	44.21	44.46	42.43	43.10	42.72	-0.71%	23,492
Dec 11, 2025	42.50	44.07	42.08	43.41	43.02	2.29%	29,807
Dec 10, 2025	41.56	42.76	41.04	42.44	42.06	1.80%	32,405
Dec 9, 2025	40.91	41.69	40.60	41.69	41.32	3.04%	18,673
Dec 8, 2025	40.95	41.28	40.37	40.46	40.10	-1.24%	19,311
Dec 5, 2025	41.78	42.28	40.90	40.97	40.60	-0.92%	24,725
Dec 4, 2025	41.02	41.35	40.65	41.35	40.98	0.40%	14,165
Dec 3, 2025	41.27	41.83	41.15	41.19	40.82	0.28%	36,189
Dec 2, 2025	41.69	41.75	40.17	41.07	40.70	-1.98%	19,631
Dec 1, 2025	42.88	42.88	41.75	41.90	41.53	-1.11%	34,973
Nov 28, 2025	41.93	42.37	41.68	42.37	41.99	3.39%	15,453
Nov 26, 2025	39.85	41.18	39.85	40.98	40.61	3.93%	27,775
Nov 25, 2025	39.19	39.71	38.89	39.43	39.08	0.28%	21,157
Nov 24, 2025	37.61	39.32	37.61	39.32	38.97	5.65%	21,860
Nov 21, 2025	37.05	37.79	36.95	37.22	36.89	-0.14%	17,123
Nov 20, 2025	38.87	39.45	37.18	37.27	36.94	-4.09%	22,400
Nov 19, 2025	38.89	39.70	38.44	38.86	38.51	1.28%	23,509
Nov 18, 2025	38.47	38.74	38.00	38.37	38.03	0.29%	35,141
Nov 17, 2025	38.52	38.99	37.80	38.26	37.92	-0.88%	63,416
Nov 14, 2025	37.73	38.98	37.11	38.60	38.26	-1.33%	24,940