U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
28.28
-0.99 (-3.38%)
Jun 27, 2025, 4:00 PM - Market closed
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.51 | 28.75 | 28.23 | 28.49 | - | -2.66% | 36,915 |
| Jun 26, 2025 | 29.16 | 29.32 | 29.02 | 29.27 | 29.27 | 1.77% | 13,141 |
| Jun 25, 2025 | 28.62 | 28.97 | 28.62 | 28.76 | 28.76 | -0.83% | 20,096 |
| Jun 24, 2025 | 29.02 | 29.21 | 28.50 | 29.00 | 29.00 | -2.55% | 20,512 |
| Jun 23, 2025 | 29.29 | 30.02 | 29.29 | 29.76 | 29.76 | 1.62% | 26,234 |
| Jun 20, 2025 | 29.21 | 29.60 | 29.19 | 29.29 | 29.29 | -0.65% | 12,475 |
| Jun 18, 2025 | 29.87 | 29.91 | 29.48 | 29.48 | 29.48 | -1.43% | 13,260 |
| Jun 17, 2025 | 30.34 | 30.34 | 29.72 | 29.91 | 29.91 | -1.29% | 26,257 |
| Jun 16, 2025 | 30.24 | 30.70 | 30.24 | 30.30 | 30.30 | -2.08% | 15,665 |
| Jun 13, 2025 | 30.90 | 30.99 | 30.44 | 30.95 | 30.95 | 1.93% | 23,602 |
| Jun 12, 2025 | 29.99 | 30.61 | 29.99 | 30.36 | 30.36 | 2.26% | 21,784 |
| Jun 11, 2025 | 29.95 | 29.95 | 29.44 | 29.69 | 29.69 | 0.75% | 16,109 |
| Jun 10, 2025 | 29.95 | 30.10 | 29.35 | 29.47 | 29.47 | -1.83% | 27,016 |
| Jun 9, 2025 | 29.92 | 30.05 | 29.68 | 30.02 | 30.02 | 0.73% | 13,020 |
| Jun 6, 2025 | 30.56 | 30.56 | 29.76 | 29.80 | 29.80 | -2.74% | 32,408 |
| Jun 5, 2025 | 30.65 | 31.23 | 30.46 | 30.64 | 30.64 | 0.20% | 24,869 |
| Jun 4, 2025 | 30.24 | 30.79 | 30.24 | 30.58 | 30.58 | 0.82% | 22,295 |
| Jun 3, 2025 | 30.21 | 30.33 | 29.82 | 30.33 | 30.33 | -0.23% | 28,684 |
| Jun 2, 2025 | 29.30 | 30.50 | 29.30 | 30.40 | 30.40 | 5.41% | 72,661 |
| May 30, 2025 | 28.43 | 28.84 | 28.40 | 28.84 | 28.84 | 1.02% | 24,107 |
| May 29, 2025 | 28.70 | 28.79 | 28.34 | 28.55 | 28.55 | -0.38% | 8,421 |
| May 28, 2025 | 28.23 | 28.66 | 28.15 | 28.66 | 28.66 | 1.27% | 14,218 |
| May 27, 2025 | 28.07 | 28.61 | 27.84 | 28.30 | 28.30 | -1.36% | 30,391 |
| May 23, 2025 | 28.29 | 28.70 | 27.92 | 28.69 | 28.69 | 3.20% | 36,395 |
| May 22, 2025 | 27.98 | 27.98 | 27.64 | 27.80 | 27.80 | -0.93% | 13,923 |
| May 21, 2025 | 27.66 | 28.07 | 27.66 | 28.06 | 28.06 | 2.53% | 19,148 |
| May 20, 2025 | 26.65 | 27.44 | 26.65 | 27.37 | 27.37 | 2.23% | 24,188 |
| May 19, 2025 | 26.50 | 26.83 | 26.38 | 26.77 | 26.77 | 2.45% | 26,476 |
| May 16, 2025 | 25.72 | 26.13 | 25.53 | 26.13 | 26.13 | -0.18% | 15,703 |
| May 15, 2025 | 25.93 | 26.19 | 25.74 | 26.18 | 26.18 | 2.09% | 81,137 |
| May 14, 2025 | 25.62 | 25.99 | 25.35 | 25.64 | 25.64 | -1.63% | 36,076 |
| May 13, 2025 | 26.17 | 26.36 | 25.86 | 26.07 | 26.07 | -0.78% | 27,607 |
| May 12, 2025 | 27.27 | 27.27 | 26.00 | 26.27 | 26.27 | -7.47% | 46,389 |
| May 9, 2025 | 27.68 | 28.49 | 27.62 | 28.39 | 28.39 | 3.47% | 26,724 |
| May 8, 2025 | 28.00 | 28.17 | 27.44 | 27.44 | 27.44 | -1.65% | 13,094 |
| May 7, 2025 | 28.13 | 28.24 | 27.69 | 27.90 | 27.90 | -2.00% | 18,449 |
| May 6, 2025 | 27.56 | 28.47 | 27.53 | 28.47 | 28.47 | 5.13% | 95,239 |
| May 5, 2025 | 27.01 | 27.19 | 26.43 | 27.08 | 27.08 | 3.56% | 35,247 |
| May 2, 2025 | 26.64 | 26.64 | 26.00 | 26.15 | 26.15 | -0.23% | 22,243 |
| May 1, 2025 | 26.41 | 26.52 | 25.98 | 26.21 | 26.21 | -3.48% | 34,631 |
| Apr 30, 2025 | 26.50 | 27.24 | 26.50 | 27.16 | 27.16 | 1.97% | 20,421 |
| Apr 29, 2025 | 26.71 | 27.08 | 26.63 | 26.63 | 26.63 | -1.48% | 18,440 |
| Apr 28, 2025 | 26.94 | 27.08 | 26.65 | 27.03 | 27.03 | 0.51% | 32,503 |
| Apr 25, 2025 | 26.63 | 27.05 | 26.50 | 26.89 | 26.89 | -1.20% | 45,577 |
| Apr 24, 2025 | 27.24 | 27.50 | 26.95 | 27.22 | 27.22 | 0.93% | 30,331 |
| Apr 23, 2025 | 26.68 | 27.09 | 26.21 | 26.97 | 26.97 | -2.11% | 50,267 |
| Apr 22, 2025 | 28.50 | 28.50 | 27.45 | 27.55 | 27.55 | -2.41% | 67,881 |
| Apr 21, 2025 | 28.83 | 28.98 | 27.81 | 28.23 | 28.23 | 0.86% | 81,175 |
| Apr 17, 2025 | 28.19 | 28.19 | 27.58 | 27.99 | 27.99 | -0.50% | 51,793 |
| Apr 16, 2025 | 28.43 | 28.68 | 27.99 | 28.13 | 28.13 | 2.22% | 94,933 |