U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
36.62
+0.23 (0.63%)
Oct 30, 2025, 9:40 AM EDT - Market open

GOAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202537.5737.5736.3036.3936.39-0.12%26,119
Oct 28, 202535.2536.6035.2536.4336.431.31%39,721
Oct 27, 202536.5237.0235.2535.9635.96-4.64%51,428
Oct 24, 202537.5638.2037.2037.7137.71-0.58%36,576
Oct 23, 202538.2838.3537.8837.9337.930.77%19,616
Oct 22, 202536.3837.7936.1837.6437.640.32%62,989
Oct 21, 202539.1339.1337.1937.5237.52-9.55%171,150
Oct 20, 202541.4241.8541.0141.4841.482.50%63,277
Oct 17, 202542.8142.9539.8640.4740.47-8.13%106,584
Oct 16, 202543.2344.4042.9844.0544.053.02%51,296
Oct 15, 202542.1342.8141.9242.7642.763.48%50,916
Oct 14, 202541.0641.8040.5341.3241.32-0.29%50,562
Oct 13, 202541.0641.4640.8641.4441.444.57%55,433
Oct 10, 202540.0040.1239.2639.6339.63-0.43%55,069
Oct 9, 202541.9441.9439.3439.8039.80-5.42%83,713
Oct 8, 202542.0042.2941.4142.0842.081.69%36,577
Oct 7, 202542.0842.0841.1141.3841.38-1.17%38,248
Oct 6, 202541.3442.3141.3441.8741.872.55%88,593
Oct 3, 202540.6541.0040.4340.8340.830.72%30,615
Oct 2, 202541.4941.4939.1640.5440.54-0.60%257,053
Oct 1, 202540.8441.2640.3740.7940.791.39%54,088
Sep 30, 202539.6940.6039.6940.2340.230.61%60,697
Sep 29, 202540.1240.5539.8939.9839.981.65%57,571
Sep 26, 202538.8839.4538.8539.3339.332.27%23,521
Sep 25, 202538.5338.5437.9938.4638.460.89%25,159
Sep 24, 202539.1239.4438.0138.1238.12-2.38%45,189
Sep 23, 202539.3739.6038.8539.0539.050.39%70,658
Sep 22, 202538.8939.0038.2638.9038.902.80%32,964
Sep 19, 202535.9938.1935.9937.8437.844.86%252,311
Sep 18, 202535.9736.1135.5036.0936.090.33%58,809
Sep 17, 202535.6336.5635.5335.9735.97-1.10%164,251
Sep 16, 202537.4037.5936.1536.3736.37-2.77%45,314
Sep 15, 202536.9937.5336.5337.4137.411.04%120,304
Sep 12, 202537.2537.4536.8537.0237.02-0.19%41,891
Sep 11, 202536.6037.1236.2637.0937.091.92%19,834
Sep 10, 202536.1436.5635.8936.3936.392.14%98,671
Sep 9, 202536.4436.5135.5135.6335.63-1.51%261,706
Sep 8, 202536.1736.2735.4536.1736.172.16%39,864
Sep 5, 202535.2135.7635.0535.4135.412.45%179,798
Sep 4, 202534.6334.6934.2234.5634.56-1.22%131,199
Sep 3, 202534.9935.3334.8034.9934.991.61%114,445
Sep 2, 202534.0734.6333.7134.4334.433.15%202,447
Aug 29, 202532.3933.4032.3033.3833.382.75%15,767
Aug 28, 202533.0733.0732.3432.4932.49-1.41%73,957
Aug 27, 202532.6732.9732.2532.9532.95-0.04%164,422
Aug 26, 202532.5333.0932.5332.9732.971.42%127,304
Aug 25, 202532.5132.6632.4332.5132.51-0.15%67,875
Aug 22, 202531.7332.6831.3132.5632.562.34%28,717
Aug 21, 202531.2132.0031.2131.8131.812.14%96,480
Aug 20, 202530.9231.3130.9031.1531.151.75%11,721