Skip to main content
U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
19.51
+0.11 (0.59%)
Dec 20, 2024, 3:54 PM EST - Market closed

GOAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.5019.8119.5019.5119.510.59%23,153
Dec 19, 202419.5819.7519.4019.4019.40-0.67%24,473
Dec 18, 202420.3020.3719.4619.5319.53-3.86%12,826
Dec 17, 202420.2120.4220.1820.3120.31-0.54%18,529
Dec 16, 202420.5020.6020.2820.4220.42-0.42%12,560
Dec 13, 202420.9320.9320.4820.5120.51-3.03%29,071
Dec 12, 202421.5521.5521.1121.1521.15-3.75%29,175
Dec 11, 202421.4821.9721.4821.9721.972.63%8,271
Dec 10, 202421.5021.6421.3121.4121.41-0.10%12,880
Dec 9, 202421.3321.8521.3321.4321.432.68%14,129
Dec 6, 202421.3021.3020.7620.8720.87-2.43%38,358
Dec 5, 202421.3821.4421.2521.3921.390.16%11,962
Dec 4, 202421.3821.5021.3021.3621.36-0.09%16,844
Dec 3, 202420.8421.5020.8421.3821.382.52%10,521
Dec 2, 202420.9621.0120.7020.8520.85-1.19%12,324
Nov 29, 202421.0321.1521.0321.1021.100.41%3,636
Nov 27, 202421.1721.2420.9621.0121.010.47%17,110
Nov 26, 202420.7720.9220.6620.9220.920.58%13,299
Nov 25, 202421.2221.2220.6220.8020.80-3.27%153,384
Nov 22, 202421.3921.5221.3521.5021.500.76%19,719
Nov 21, 202421.3921.3921.1821.3421.340.84%5,321
Nov 20, 202421.0021.2121.0021.1621.160.35%9,691
Nov 19, 202421.0221.0920.7721.0921.092.25%32,211
Nov 18, 202420.0520.7920.0520.6220.624.18%24,134
Nov 15, 202419.8720.0519.7619.7919.79-0.35%17,765
Nov 14, 202419.6619.9419.5319.8619.86-0.14%16,568
Nov 13, 202420.1220.2119.8919.8919.89-1.09%18,375
Nov 12, 202420.2220.3719.9220.1120.11-1.90%24,383
Nov 11, 202421.1421.1420.2120.5020.50-5.98%40,078
Nov 8, 202421.9522.0321.6521.8021.80-1.96%28,425
Nov 7, 202421.9922.3421.6622.2422.242.99%32,924
Nov 6, 202421.5521.7421.0921.6021.60-3.45%30,923
Nov 5, 202422.2722.5222.2322.3722.370.69%13,092
Nov 4, 202422.4022.4922.1222.2122.21-0.26%26,014
Nov 1, 202422.6422.7122.2622.2722.27-1.23%11,328
Oct 31, 202422.9822.9822.1622.5522.55-2.36%21,225
Oct 30, 202423.3223.3222.7423.1023.10-0.97%32,971
Oct 29, 202423.1523.3523.0223.3223.321.57%15,251
Oct 28, 202423.0023.0622.9022.9622.96-0.30%18,315
Oct 25, 202423.5123.5123.0323.0323.03-1.62%18,458
Oct 24, 202423.7623.7822.9023.4123.410.47%21,819
Oct 23, 202423.4523.5623.1223.3023.30-2.08%47,008
Oct 22, 202423.5323.8623.5323.8023.801.87%23,253
Oct 21, 202423.6923.8423.3623.3623.360.04%31,132
Oct 18, 202422.7923.4122.7523.3523.353.96%23,413
Oct 17, 202422.4822.6522.3522.4622.461.21%13,357
Oct 16, 202422.1722.3222.0222.1922.192.17%15,446
Oct 15, 202421.5921.7921.5521.7221.721.07%6,156
Oct 14, 202421.5521.6721.2821.4921.49-9,843
Oct 11, 202421.6721.7521.4921.4921.490.99%22,312
Oct 10, 202421.0121.3820.8721.2821.283.45%28,161
Oct 9, 202420.5420.6220.4520.5720.57-0.39%17,793
Oct 8, 202420.7420.7420.4720.6520.65-0.43%13,917
Oct 7, 202420.9120.9120.4720.7420.74-2.31%39,186
Oct 4, 202421.2421.4121.1521.2321.230.05%11,132
Oct 3, 202421.2421.3121.0121.2221.22-1.22%12,364
Oct 2, 202421.5821.8021.3521.4821.48-0.23%17,895
Oct 1, 202421.6521.7821.4021.5321.531.03%20,203
Sep 30, 202421.4721.4721.1521.3121.31-2.43%20,462
Sep 27, 202422.3622.3621.6221.8421.84-2.85%31,123
Sep 26, 202422.4022.6522.2722.4822.481.22%22,761
Sep 25, 202422.3022.3622.1722.2122.21-0.14%20,952
Sep 24, 202421.8322.3021.8322.2422.242.58%20,336
Sep 23, 202421.8822.1021.6821.6821.68-0.50%12,018
Sep 20, 202421.7021.8621.5721.7921.791.82%16,338
Sep 19, 202421.7621.7621.2921.4021.401.66%9,990
Sep 18, 202421.4822.0521.0521.0521.05-1.73%19,077
Sep 17, 202421.4021.6221.1421.4221.42-0.51%13,992
Sep 16, 202421.5321.6021.3221.5321.530.14%24,185
Sep 13, 202421.4421.7021.4021.5021.501.94%56,869
Sep 12, 202420.3221.1320.3221.0921.095.93%28,864
Sep 11, 202419.7719.9219.6219.9119.910.20%6,255
Sep 10, 202419.7019.8819.5819.8719.871.30%9,580
Sep 9, 202419.4519.6719.4419.6219.621.47%33,999
Sep 6, 202419.9319.9319.2819.3319.33-2.86%69,910
Sep 5, 202420.0520.1019.9019.9019.901.53%71,362
Sep 4, 202419.6719.8219.5619.6019.60-0.63%8,701
Sep 3, 202420.3020.3019.6719.7319.73-3.87%23,173
Aug 30, 202420.7620.7620.5020.5220.52-1.01%14,797
Aug 29, 202420.7420.8920.7220.7320.731.02%8,783
Aug 28, 202420.6420.6420.3720.5220.52-1.91%29,268
Aug 27, 202420.8520.9820.7020.9220.92-0.05%11,542
Aug 26, 202421.1721.1720.8520.9320.93-43,007
Aug 23, 202420.9321.1320.7520.9320.931.01%18,479
Aug 22, 202420.9620.9620.5520.7220.72-2.17%65,203
Aug 21, 202421.1021.2420.9621.1821.180.47%43,314
Aug 20, 202421.0021.2320.9121.0821.080.96%43,641
Aug 19, 202420.3720.9320.3720.8820.882.50%23,730
Aug 16, 202420.1420.4720.0020.3720.372.62%14,916
Aug 15, 202420.0420.0419.7019.8519.850.61%28,226
Aug 14, 202419.7519.8119.5719.7319.73-1.35%23,776
Aug 13, 202419.7420.0919.7420.0020.001.06%21,535
Aug 12, 202419.3619.8219.3019.7919.793.23%19,627
Aug 9, 202419.1319.2018.8619.1719.170.79%15,657
Aug 8, 202418.6219.1718.6219.0219.021.22%32,102
Aug 7, 202419.4319.4318.6318.7918.79-2.02%20,017
Aug 6, 202418.9219.3718.8119.1819.181.20%26,234
Aug 5, 202418.8419.1018.4018.9518.95-3.76%89,665
Aug 2, 202420.3020.3519.6019.6919.69-2.43%46,978
Aug 1, 202420.5420.5519.8620.1820.18-1.61%18,995