U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
25.10
+0.38 (1.52%)
Mar 31, 2025, 3:59 PM EDT - Market closed
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.00 | 25.21 | 24.31 | 25.16 | - | 1.77% | 52,242 |
| 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 |
| Feb 11, 2025 | 22.60 | 22.61 | 22.38 | 22.38 | 22.38 | -1.31% | 19,082 |
| Feb 10, 2025 | 22.70 | 22.78 | 22.59 | 22.68 | 22.68 | 2.15% | 20,366 |
| Feb 7, 2025 | 22.48 | 22.52 | 22.19 | 22.20 | 22.20 | -0.99% | 80,667 |
| Feb 6, 2025 | 22.56 | 22.56 | 22.19 | 22.42 | 22.42 | -0.50% | 18,954 |
| Feb 5, 2025 | 22.22 | 22.76 | 22.21 | 22.53 | 22.53 | 2.11% | 24,252 |
| Feb 4, 2025 | 21.75 | 22.08 | 21.75 | 22.07 | 22.07 | 2.58% | 17,594 |
| Feb 3, 2025 | 21.27 | 21.61 | 21.27 | 21.51 | 21.51 | 1.11% | 10,784 |
| Jan 31, 2025 | 21.57 | 21.61 | 21.21 | 21.28 | 21.28 | -0.91% | 13,272 |
| Jan 30, 2025 | 20.91 | 21.63 | 20.91 | 21.47 | 21.47 | 3.86% | 24,565 |
| Jan 29, 2025 | 20.66 | 20.86 | 20.47 | 20.67 | 20.67 | 0.35% | 16,510 |
| Jan 28, 2025 | 20.45 | 20.60 | 20.31 | 20.60 | 20.60 | 1.54% | 30,298 |
| Jan 27, 2025 | 20.46 | 20.46 | 20.11 | 20.29 | 20.29 | -2.18% | 16,639 |
| Jan 24, 2025 | 20.70 | 20.86 | 20.70 | 20.74 | 20.74 | 1.32% | 8,478 |
| Jan 23, 2025 | 20.28 | 20.47 | 20.17 | 20.47 | 20.47 | 0.26% | 9,375 |
| Jan 22, 2025 | 20.54 | 20.67 | 20.27 | 20.42 | 20.42 | -0.05% | 13,602 |
| Jan 21, 2025 | 20.20 | 20.57 | 20.20 | 20.43 | 20.43 | 2.08% | 16,972 |
| Jan 17, 2025 | 19.85 | 20.12 | 19.76 | 20.01 | 20.01 | 0.41% | 11,081 |