U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
42.08
+0.70 (1.69%)
At close: Oct 8, 2025, 4:00 PM EDT
42.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.00 | 42.29 | 41.41 | 42.08 | 42.08 | 1.69% | 36,577 |
| Oct 7, 2025 | 42.08 | 42.08 | 41.11 | 41.38 | 41.38 | -1.17% | 38,248 |
| Oct 6, 2025 | 41.34 | 42.31 | 41.34 | 41.87 | 41.87 | 2.55% | 88,593 |
| Oct 3, 2025 | 40.65 | 41.00 | 40.43 | 40.83 | 40.83 | 0.72% | 30,615 |
| Oct 2, 2025 | 41.49 | 41.49 | 39.16 | 40.54 | 40.54 | -0.60% | 257,053 |
| Oct 1, 2025 | 40.84 | 41.26 | 40.37 | 40.79 | 40.79 | 1.39% | 54,088 |
| Sep 30, 2025 | 39.69 | 40.60 | 39.69 | 40.23 | 40.23 | 0.61% | 60,697 |
| Sep 29, 2025 | 40.12 | 40.55 | 39.89 | 39.98 | 39.98 | 1.65% | 57,571 |
| Sep 26, 2025 | 38.88 | 39.45 | 38.85 | 39.33 | 39.33 | 2.27% | 23,521 |
| Sep 25, 2025 | 38.53 | 38.54 | 37.99 | 38.46 | 38.46 | 0.89% | 25,159 |
| Sep 24, 2025 | 39.12 | 39.44 | 38.01 | 38.12 | 38.12 | -2.38% | 45,189 |
| Sep 23, 2025 | 39.37 | 39.60 | 38.85 | 39.05 | 39.05 | 0.39% | 70,658 |
| Sep 22, 2025 | 38.89 | 39.00 | 38.26 | 38.90 | 38.90 | 2.80% | 32,964 |
| Sep 19, 2025 | 35.99 | 38.19 | 35.99 | 37.84 | 37.84 | 4.86% | 252,311 |
| Sep 18, 2025 | 35.97 | 36.11 | 35.50 | 36.09 | 36.09 | 0.33% | 58,809 |
| Sep 17, 2025 | 35.63 | 36.56 | 35.53 | 35.97 | 35.97 | -1.10% | 164,251 |
| Sep 16, 2025 | 37.40 | 37.59 | 36.15 | 36.37 | 36.37 | -2.77% | 45,314 |
| Sep 15, 2025 | 36.99 | 37.53 | 36.53 | 37.41 | 37.41 | 1.04% | 120,304 |
| Sep 12, 2025 | 37.25 | 37.45 | 36.85 | 37.02 | 37.02 | -0.19% | 41,891 |
| Sep 11, 2025 | 36.60 | 37.12 | 36.26 | 37.09 | 37.09 | 1.92% | 19,834 |
| Sep 10, 2025 | 36.14 | 36.56 | 35.89 | 36.39 | 36.39 | 2.14% | 98,671 |
| Sep 9, 2025 | 36.44 | 36.51 | 35.51 | 35.63 | 35.63 | -1.51% | 261,706 |
| Sep 8, 2025 | 36.17 | 36.27 | 35.45 | 36.17 | 36.17 | 2.16% | 39,864 |
| Sep 5, 2025 | 35.21 | 35.76 | 35.05 | 35.41 | 35.41 | 2.45% | 179,798 |
| Sep 4, 2025 | 34.63 | 34.69 | 34.22 | 34.56 | 34.56 | -1.22% | 131,199 |
| Sep 3, 2025 | 34.99 | 35.33 | 34.80 | 34.99 | 34.99 | 1.61% | 114,445 |
| Sep 2, 2025 | 34.07 | 34.63 | 33.71 | 34.43 | 34.43 | 3.15% | 202,447 |
| Aug 29, 2025 | 32.39 | 33.40 | 32.30 | 33.38 | 33.38 | 2.75% | 15,767 |
| Aug 28, 2025 | 33.07 | 33.07 | 32.34 | 32.49 | 32.49 | -1.41% | 73,957 |
| Aug 27, 2025 | 32.67 | 32.97 | 32.25 | 32.95 | 32.95 | -0.04% | 164,422 |
| Aug 26, 2025 | 32.53 | 33.09 | 32.53 | 32.97 | 32.97 | 1.42% | 127,304 |
| Aug 25, 2025 | 32.51 | 32.66 | 32.43 | 32.51 | 32.51 | -0.15% | 67,875 |
| Aug 22, 2025 | 31.73 | 32.68 | 31.31 | 32.56 | 32.56 | 2.34% | 28,717 |
| Aug 21, 2025 | 31.21 | 32.00 | 31.21 | 31.81 | 31.81 | 2.14% | 96,480 |
| Aug 20, 2025 | 30.92 | 31.31 | 30.90 | 31.15 | 31.15 | 1.75% | 11,721 |
| Aug 19, 2025 | 31.46 | 31.46 | 30.53 | 30.61 | 30.61 | -2.18% | 17,611 |
| Aug 18, 2025 | 31.50 | 31.64 | 31.07 | 31.29 | 31.29 | -0.33% | 8,165 |
| Aug 15, 2025 | 31.72 | 31.72 | 31.39 | 31.40 | 31.40 | 0.42% | 25,764 |
| Aug 14, 2025 | 31.34 | 31.59 | 31.08 | 31.27 | 31.27 | -0.35% | 64,954 |
| Aug 13, 2025 | 31.76 | 31.82 | 31.31 | 31.38 | 31.38 | -0.57% | 19,822 |
| Aug 12, 2025 | 31.09 | 31.59 | 31.09 | 31.56 | 31.56 | 0.88% | 11,687 |
| Aug 11, 2025 | 30.81 | 31.35 | 30.39 | 31.28 | 31.28 | -0.06% | 57,634 |
| Aug 8, 2025 | 31.71 | 31.72 | 31.26 | 31.30 | 31.30 | -0.13% | 22,427 |
| Aug 7, 2025 | 31.27 | 31.50 | 31.14 | 31.34 | 31.34 | 0.62% | 17,316 |
| Aug 6, 2025 | 30.75 | 31.22 | 30.55 | 31.15 | 31.15 | 1.26% | 35,414 |
| Aug 5, 2025 | 29.94 | 30.76 | 29.79 | 30.76 | 30.76 | 3.00% | 39,806 |
| Aug 4, 2025 | 29.22 | 29.96 | 29.22 | 29.86 | 29.86 | 3.82% | 17,658 |
| Aug 1, 2025 | 28.83 | 29.20 | 28.63 | 28.77 | 28.77 | 1.22% | 14,042 |
| Jul 31, 2025 | 28.36 | 28.60 | 28.27 | 28.42 | 28.42 | -0.45% | 45,793 |
| Jul 30, 2025 | 29.05 | 29.15 | 28.45 | 28.55 | 28.55 | -2.84% | 12,828 |