Skip to main content
U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
21.21
-0.26 (-1.21%)
Jan 31, 2025, 3:07 PM EST - Market closed

GOAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202521.5721.6121.2121.2821.28-0.91%13,272
Jan 30, 202520.9121.6320.9121.4721.473.86%24,565
Jan 29, 202520.6620.8620.4720.6720.670.35%16,510
Jan 28, 202520.4520.6020.3120.6020.601.54%30,298
Jan 27, 202520.4620.4620.1120.2920.29-2.18%16,639
Jan 24, 202520.7020.8620.7020.7420.741.32%8,478
Jan 23, 202520.2820.4720.1720.4720.470.26%9,375
Jan 22, 202520.5420.6720.2720.4220.42-0.05%13,602
Jan 21, 202520.2020.5720.2020.4320.432.08%16,972
Jan 17, 202519.8520.1219.7620.0120.010.41%11,081
Jan 16, 202520.1120.1919.9319.9319.93-0.56%12,364
Jan 15, 202520.2220.2219.8020.0420.040.44%45,577
Jan 14, 202519.4419.9619.4419.9519.953.24%56,748
Jan 13, 202519.5119.5319.1819.3319.33-1.93%33,461
Jan 10, 202520.0520.0519.6419.7119.71-0.65%15,854
Jan 8, 202519.5919.8419.5119.8419.842.05%11,018
Jan 7, 202519.6119.8019.3619.4419.441.03%25,973
Jan 6, 202519.6019.7219.2419.2419.24-1.49%23,533
Jan 3, 202519.6419.6419.4819.5319.53-1.10%12,670
Jan 2, 202519.1919.7719.0319.7519.754.25%22,064
Dec 31, 202418.7318.9818.7318.9518.950.69%21,535
Dec 30, 202419.0019.0018.6518.8218.82-1.31%9,288
Dec 27, 202418.9819.1118.8819.0719.07-0.66%42,093
Dec 26, 202419.4319.4319.1219.1919.190.69%35,537
Dec 24, 202419.0819.0818.9719.0619.06-2.29%4,931
Dec 23, 202419.4219.5519.2619.5119.11-0.02%12,517
Dec 20, 202419.5019.8119.5019.5119.110.59%23,153
Dec 19, 202419.5819.7519.4019.4019.00-0.67%24,473
Dec 18, 202420.3020.3719.4619.5319.13-3.86%12,826
Dec 17, 202420.2120.4220.1820.3119.89-0.54%18,529
Dec 16, 202420.5020.6020.2820.4220.00-0.42%12,560
Dec 13, 202420.9320.9320.4820.5120.09-3.03%29,071
Dec 12, 202421.5521.5521.1121.1520.71-3.75%29,175
Dec 11, 202421.4821.9721.4821.9721.522.63%8,271
Dec 10, 202421.5021.6421.3121.4120.97-0.10%12,880
Dec 9, 202421.3321.8521.3321.4320.992.68%14,129
Dec 6, 202421.3021.3020.7620.8720.44-2.43%38,358
Dec 5, 202421.3821.4421.2521.3920.950.16%11,962
Dec 4, 202421.3821.5021.3021.3620.92-0.09%16,844
Dec 3, 202420.8421.5020.8421.3820.942.52%10,521
Dec 2, 202420.9621.0120.7020.8520.42-1.19%12,324
Nov 29, 202421.0321.1521.0321.1020.670.41%3,636
Nov 27, 202421.1721.2420.9621.0120.580.47%17,110
Nov 26, 202420.7720.9220.6620.9220.490.58%13,299
Nov 25, 202421.2221.2220.6220.8020.37-3.27%153,384
Nov 22, 202421.3921.5221.3521.5021.060.76%19,719
Nov 21, 202421.3921.3921.1821.3420.900.84%5,321
Nov 20, 202421.0021.2121.0021.1620.720.35%9,691
Nov 19, 202421.0221.0920.7721.0920.652.25%32,211
Nov 18, 202420.0520.7920.0520.6220.204.18%24,134
Nov 15, 202419.8720.0519.7619.7919.39-0.35%17,765
Nov 14, 202419.6619.9419.5319.8619.46-0.14%16,568
Nov 13, 202420.1220.2119.8919.8919.48-1.09%18,375
Nov 12, 202420.2220.3719.9220.1119.70-1.90%24,383
Nov 11, 202421.1421.1420.2120.5020.08-5.98%40,078
Nov 8, 202421.9522.0321.6521.8021.36-1.96%28,425
Nov 7, 202421.9922.3421.6622.2421.782.99%32,924
Nov 6, 202421.5521.7421.0921.6021.15-3.45%30,923
Nov 5, 202422.2722.5222.2322.3721.910.69%13,092
Nov 4, 202422.4022.4922.1222.2121.76-0.26%26,014
Nov 1, 202422.6422.7122.2622.2721.81-1.23%11,328
Oct 31, 202422.9822.9822.1622.5522.09-2.36%21,225
Oct 30, 202423.3223.3222.7423.1022.62-0.97%32,971
Oct 29, 202423.1523.3523.0223.3222.841.57%15,251
Oct 28, 202423.0023.0622.9022.9622.49-0.30%18,315
Oct 25, 202423.5123.5123.0323.0322.56-1.62%18,458
Oct 24, 202423.7623.7822.9023.4122.930.47%21,819
Oct 23, 202423.4523.5623.1223.3022.82-2.08%47,008
Oct 22, 202423.5323.8623.5323.8023.311.87%23,253
Oct 21, 202423.6923.8423.3623.3622.880.04%31,132
Oct 18, 202422.7923.4122.7523.3522.873.96%23,413
Oct 17, 202422.4822.6522.3522.4622.001.21%13,357
Oct 16, 202422.1722.3222.0222.1921.742.17%15,446
Oct 15, 202421.5921.7921.5521.7221.271.07%6,156
Oct 14, 202421.5521.6721.2821.4921.05-9,843
Oct 11, 202421.6721.7521.4921.4921.050.99%22,312
Oct 10, 202421.0121.3820.8721.2820.843.45%28,161
Oct 9, 202420.5420.6220.4520.5720.15-0.39%17,793
Oct 8, 202420.7420.7420.4720.6520.23-0.43%13,917
Oct 7, 202420.9120.9120.4720.7420.31-2.31%39,186
Oct 4, 202421.2421.4121.1521.2320.790.05%11,132
Oct 3, 202421.2421.3121.0121.2220.78-1.22%12,364
Oct 2, 202421.5821.8021.3521.4821.04-0.23%17,895
Oct 1, 202421.6521.7821.4021.5321.091.03%20,203
Sep 30, 202421.4721.4721.1521.3120.87-2.43%20,462
Sep 27, 202422.3622.3621.6221.8421.39-2.85%31,123
Sep 26, 202422.4022.6522.2722.4822.021.22%22,761
Sep 25, 202422.3022.3622.1722.2121.75-0.14%20,952
Sep 24, 202421.8322.3021.8322.2421.782.58%20,336
Sep 23, 202421.8822.1021.6821.6821.23-0.50%12,018
Sep 20, 202421.7021.8621.5721.7921.341.82%16,338
Sep 19, 202421.7621.7621.2921.4020.961.66%9,990
Sep 18, 202421.4822.0521.0521.0520.62-1.73%19,077
Sep 17, 202421.4021.6221.1421.4220.98-0.51%13,992
Sep 16, 202421.5321.6021.3221.5321.090.14%24,185
Sep 13, 202421.4421.7021.4021.5021.061.94%56,869
Sep 12, 202420.3221.1320.3221.0920.665.93%28,864
Sep 11, 202419.7719.9219.6219.9119.500.20%6,255
Sep 10, 202419.7019.8819.5819.8719.461.30%9,580
Sep 9, 202419.4519.6719.4419.6219.211.47%33,999