U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
27.22
+0.25 (0.91%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.24 | 27.50 | 26.95 | 27.22 | 27.22 | 0.93% | 30,331 |
| Apr 23, 2025 | 26.68 | 27.09 | 26.21 | 26.97 | 26.97 | -2.11% | 50,267 |
| Apr 22, 2025 | 28.50 | 28.50 | 27.45 | 27.55 | 27.55 | -2.41% | 67,881 |
| Apr 21, 2025 | 28.83 | 28.98 | 27.81 | 28.23 | 28.23 | 0.86% | 81,175 |
| Apr 17, 2025 | 28.19 | 28.19 | 27.58 | 27.99 | 27.99 | -0.50% | 51,793 |
| Apr 16, 2025 | 28.43 | 28.68 | 27.99 | 28.13 | 28.13 | 2.22% | 94,933 |
| Apr 15, 2025 | 27.49 | 27.53 | 27.20 | 27.52 | 27.52 | 1.21% | 40,331 |
| Apr 14, 2025 | 26.66 | 27.37 | 26.35 | 27.19 | 27.19 | 1.46% | 52,371 |
| Apr 11, 2025 | 26.36 | 26.93 | 26.35 | 26.80 | 26.80 | 5.72% | 48,546 |
| Apr 10, 2025 | 24.43 | 25.63 | 24.30 | 25.35 | 25.35 | 3.89% | 62,877 |
| Apr 9, 2025 | 23.45 | 24.48 | 23.07 | 24.40 | 24.40 | 8.01% | 35,346 |
| Apr 8, 2025 | 23.63 | 23.71 | 22.42 | 22.59 | 22.59 | -0.13% | 23,323 |
| Apr 7, 2025 | 22.14 | 23.47 | 22.01 | 22.62 | 22.62 | -0.92% | 46,903 |
| Apr 4, 2025 | 24.16 | 24.25 | 22.80 | 22.83 | 22.83 | -8.76% | 61,396 |
| Apr 3, 2025 | 24.01 | 25.44 | 24.00 | 25.02 | 25.02 | 0.10% | 28,945 |
| Apr 2, 2025 | 24.96 | 25.12 | 24.76 | 25.00 | 25.00 | -0.06% | 25,399 |
| Apr 1, 2025 | 25.11 | 25.18 | 24.67 | 25.01 | 25.01 | -0.36% | 40,106 |
| Mar 31, 2025 | 25.00 | 25.23 | 24.29 | 25.10 | 25.10 | 1.52% | 57,101 |
| Mar 28, 2025 | 25.04 | 25.27 | 24.64 | 24.72 | 24.72 | -0.43% | 28,508 |
| Mar 27, 2025 | 24.58 | 24.92 | 24.45 | 24.83 | 24.83 | 2.46% | 17,634 |
| Mar 26, 2025 | 24.53 | 24.64 | 24.23 | 24.23 | 24.23 | -0.89% | 9,015 |
| Mar 25, 2025 | 23.99 | 24.55 | 23.99 | 24.45 | 24.45 | 2.64% | 29,921 |
| Mar 24, 2025 | 23.75 | 23.99 | 23.71 | 23.82 | 23.82 | -0.02% | 12,594 |
| Mar 21, 2025 | 23.81 | 23.84 | 23.56 | 23.83 | 23.83 | -1.00% | 46,105 |
| Mar 20, 2025 | 23.75 | 24.10 | 23.75 | 24.07 | 24.07 | 0.11% | 12,057 |
| Mar 19, 2025 | 23.96 | 24.10 | 23.68 | 24.04 | 24.04 | - | 49,056 |
| Mar 18, 2025 | 24.17 | 24.23 | 23.89 | 24.04 | 24.04 | 1.14% | 58,146 |
| Mar 17, 2025 | 23.45 | 23.83 | 23.40 | 23.77 | 23.77 | 2.04% | 41,719 |
| Mar 14, 2025 | 23.26 | 23.36 | 22.98 | 23.30 | 23.30 | 1.72% | 27,296 |
| Mar 13, 2025 | 22.47 | 23.06 | 22.47 | 22.90 | 22.90 | 2.34% | 17,843 |
| Mar 12, 2025 | 22.07 | 22.43 | 22.00 | 22.38 | 22.38 | 0.71% | 15,986 |
| Mar 11, 2025 | 21.74 | 22.32 | 21.74 | 22.22 | 22.22 | 2.73% | 15,913 |
| Mar 10, 2025 | 22.13 | 22.13 | 21.54 | 21.63 | 21.63 | -3.06% | 26,480 |
| Mar 7, 2025 | 22.05 | 22.40 | 21.81 | 22.31 | 22.31 | 0.90% | 13,560 |
| Mar 6, 2025 | 22.10 | 22.36 | 22.01 | 22.11 | 22.11 | -0.45% | 9,721 |
| Mar 5, 2025 | 21.63 | 22.21 | 21.63 | 22.21 | 22.21 | 3.36% | 35,767 |
| Mar 4, 2025 | 21.53 | 21.69 | 21.10 | 21.49 | 21.49 | 1.25% | 19,661 |
| Mar 3, 2025 | 21.66 | 21.79 | 21.15 | 21.23 | 21.23 | -0.39% | 29,853 |
| Feb 28, 2025 | 21.02 | 21.31 | 20.80 | 21.31 | 21.31 | 0.26% | 15,361 |
| Feb 27, 2025 | 21.61 | 21.61 | 21.25 | 21.25 | 21.25 | -3.06% | 130,735 |
| Feb 26, 2025 | 21.35 | 21.93 | 21.33 | 21.93 | 21.93 | 1.84% | 13,422 |
| Feb 25, 2025 | 21.73 | 21.78 | 21.14 | 21.53 | 21.53 | -1.29% | 65,485 |
| Feb 24, 2025 | 21.76 | 21.85 | 21.43 | 21.81 | 21.81 | 0.97% | 31,951 |
| Feb 21, 2025 | 22.30 | 22.30 | 21.59 | 21.60 | 21.60 | -3.46% | 26,044 |
| Feb 20, 2025 | 22.38 | 22.44 | 22.21 | 22.38 | 22.38 | 1.61% | 16,029 |
| Feb 19, 2025 | 22.19 | 22.19 | 21.84 | 22.02 | 22.02 | -0.84% | 25,013 |
| Feb 18, 2025 | 22.34 | 22.35 | 22.05 | 22.21 | 22.21 | 0.96% | 46,925 |
| Feb 14, 2025 | 22.80 | 22.81 | 21.98 | 22.00 | 22.00 | -3.47% | 35,148 |
| Feb 13, 2025 | 22.58 | 22.79 | 22.35 | 22.79 | 22.79 | 0.97% | 13,801 |
| Feb 12, 2025 | 22.22 | 22.70 | 22.21 | 22.57 | 22.57 | 0.84% | 25,817 |