Skip to main content
U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
30.02
+0.22 (0.73%)
Jun 9, 2025, 4:00 PM - Market closed

GOAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202529.9230.0529.6830.0230.020.73%13,020
Jun 6, 202530.5630.5629.7629.8029.80-2.74%32,408
Jun 5, 202530.6531.2330.4630.6430.640.20%24,869
Jun 4, 202530.2430.7930.2430.5830.580.82%22,295
Jun 3, 202530.2130.3329.8230.3330.33-0.23%28,684
Jun 2, 202529.3030.5029.3030.4030.405.41%72,661
May 30, 202528.4328.8428.4028.8428.841.02%24,107
May 29, 202528.7028.7928.3428.5528.55-0.38%8,421
May 28, 202528.2328.6628.1528.6628.661.27%14,218
May 27, 202528.0728.6127.8428.3028.30-1.36%30,391
May 23, 202528.2928.7027.9228.6928.693.20%36,395
May 22, 202527.9827.9827.6427.8027.80-0.93%13,923
May 21, 202527.6628.0727.6628.0628.062.53%19,148
May 20, 202526.6527.4426.6527.3727.372.23%24,188
May 19, 202526.5026.8326.3826.7726.772.45%26,476
May 16, 202525.7226.1325.5326.1326.13-0.18%15,703
May 15, 202525.9326.1925.7426.1826.182.09%81,137
May 14, 202525.6225.9925.3525.6425.64-1.63%36,076
May 13, 202526.1726.3625.8626.0726.07-0.78%27,607
May 12, 202527.2727.2726.0026.2726.27-7.47%46,389
May 9, 202527.6828.4927.6228.3928.393.47%26,724
May 8, 202528.0028.1727.4427.4427.44-1.65%13,094
May 7, 202528.1328.2427.6927.9027.90-2.00%18,449
May 6, 202527.5628.4727.5328.4728.475.13%95,239
May 5, 202527.0127.1926.4327.0827.083.56%35,247
May 2, 202526.6426.6426.0026.1526.15-0.23%22,243
May 1, 202526.4126.5225.9826.2126.21-3.48%34,631
Apr 30, 202526.5027.2426.5027.1627.161.97%20,421
Apr 29, 202526.7127.0826.6326.6326.63-1.48%18,440
Apr 28, 202526.9427.0826.6527.0327.030.51%32,503
Apr 25, 202526.6327.0526.5026.8926.89-1.20%45,577
Apr 24, 202527.2427.5026.9527.2227.220.93%30,331
Apr 23, 202526.6827.0926.2126.9726.97-2.11%50,267
Apr 22, 202528.5028.5027.4527.5527.55-2.41%67,881
Apr 21, 202528.8328.9827.8128.2328.230.86%81,175
Apr 17, 202528.1928.1927.5827.9927.99-0.50%51,793
Apr 16, 202528.4328.6827.9928.1328.132.22%94,933
Apr 15, 202527.4927.5327.2027.5227.521.21%40,331
Apr 14, 202526.6627.3726.3527.1927.191.46%52,371
Apr 11, 202526.3626.9326.3526.8026.805.72%48,546
Apr 10, 202524.4325.6324.3025.3525.353.89%62,877
Apr 9, 202523.4524.4823.0724.4024.408.01%35,346
Apr 8, 202523.6323.7122.4222.5922.59-0.13%23,323
Apr 7, 202522.1423.4722.0122.6222.62-0.92%46,903
Apr 4, 202524.1624.2522.8022.8322.83-8.76%61,396
Apr 3, 202524.0125.4424.0025.0225.020.10%28,945
Apr 2, 202524.9625.1224.7625.0025.00-0.06%25,399
Apr 1, 202525.1125.1824.6725.0125.01-0.36%40,106
Mar 31, 202525.0025.2324.2925.1025.101.52%57,101
Mar 28, 202525.0425.2724.6424.7224.72-0.43%28,508