U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)

GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.99	42.57	40.42	42.00	42.00	1.60%	48,266
May 27, 2026	41.96	42.33	41.34	41.34	41.34	-3.07%	48,137
May 26, 2026	42.12	42.85	42.12	42.65	42.65	3.49%	60,981
May 22, 2026	41.48	41.60	40.74	41.21	41.21	-1.15%	32,390
May 21, 2026	41.25	42.24	40.98	41.69	41.69	-0.45%	17,394
May 20, 2026	41.06	42.01	40.75	41.88	41.88	2.54%	28,554
May 19, 2026	41.78	41.78	40.59	40.85	40.84	-3.30%	27,660
May 18, 2026	42.90	43.30	42.14	42.24	42.24	-0.31%	42,595
May 15, 2026	43.99	43.99	42.00	42.37	42.37	-6.88%	45,594
May 14, 2026	45.97	45.97	45.11	45.50	45.50	-1.76%	21,876
May 13, 2026	46.36	46.43	45.51	46.31	46.31	-0.19%	18,860
May 12, 2026	45.75	46.60	44.41	46.40	46.40	0.29%	26,099
May 11, 2026	45.39	47.00	45.39	46.27	46.27	3.12%	26,258
May 8, 2026	44.63	45.08	44.34	44.87	44.87	2.72%	8,419
May 7, 2026	45.31	45.81	43.68	43.68	43.68	-1.18%	20,219
May 6, 2026	43.33	44.29	43.33	44.20	44.20	7.81%	21,274
May 5, 2026	41.84	41.89	40.98	41.00	41.00	0.16%	29,299
May 4, 2026	41.24	41.78	40.88	40.93	40.93	-1.72%	27,087
May 1, 2026	41.97	42.36	41.64	41.65	41.65	-1.05%	16,936
Apr 30, 2026	42.70	42.70	41.99	42.09	42.09	1.65%	18,950
Apr 29, 2026	41.92	41.92	41.41	41.41	41.41	-2.63%	37,841
Apr 28, 2026	43.34	43.34	42.17	42.53	42.53	-4.31%	39,880
Apr 27, 2026	44.73	44.73	44.21	44.45	44.45	-1.56%	25,022
Apr 24, 2026	44.81	45.39	44.68	45.15	45.15	1.00%	23,289
Apr 23, 2026	45.20	45.30	43.79	44.70	44.70	-1.93%	21,338
Apr 22, 2026	46.29	46.33	45.54	45.58	45.58	1.06%	20,921
Apr 21, 2026	47.75	47.77	45.05	45.10	45.10	-5.86%	24,507
Apr 20, 2026	48.26	48.26	47.37	47.91	47.91	-1.58%	30,455
Apr 17, 2026	48.13	49.40	48.13	48.68	48.68	3.27%	39,838
Apr 16, 2026	47.45	47.64	46.97	47.14	47.14	-0.02%	13,530
Apr 15, 2026	48.37	48.37	46.92	47.15	47.15	-2.52%	30,054
Apr 14, 2026	48.06	48.86	48.00	48.37	48.37	1.46%	27,568
Apr 13, 2026	47.07	47.76	47.04	47.67	47.67	0.65%	28,455
Apr 10, 2026	47.36	47.83	47.25	47.36	47.36	0.55%	20,456
Apr 9, 2026	47.31	47.72	46.55	47.10	47.10	0.32%	37,351
Apr 8, 2026	48.58	48.74	46.46	46.95	46.95	2.18%	27,559
Apr 7, 2026	45.17	46.18	44.67	45.95	45.95	0.41%	56,317
Apr 6, 2026	45.56	45.92	45.39	45.76	45.76	-0.19%	23,706
Apr 2, 2026	43.65	46.51	43.52	45.85	45.85	-1.23%	54,074
Apr 1, 2026	45.63	47.26	45.00	46.42	46.42	4.64%	66,530
Mar 31, 2026	42.59	44.47	42.59	44.36	44.36	7.28%	25,874
Mar 30, 2026	42.10	42.77	40.95	41.35	41.35	-0.53%	39,263
Mar 27, 2026	40.20	41.94	40.03	41.57	41.57	3.46%	17,250
Mar 26, 2026	40.41	41.93	40.09	40.18	40.18	-3.53%	16,936
Mar 25, 2026	42.59	42.59	41.41	41.65	41.65	2.16%	25,405
Mar 24, 2026	39.57	40.95	39.34	40.77	40.77	1.27%	52,700
Mar 23, 2026	39.12	41.09	39.07	40.26	40.26	4.00%	46,210
Mar 20, 2026	40.49	40.69	38.27	38.71	38.71	-4.28%	52,365
Mar 19, 2026	39.30	40.66	38.81	40.44	40.44	-5.73%	72,043
Mar 18, 2026	43.92	43.92	42.74	42.90	42.90	-6.01%	48,947

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.