Skip to main content
IC
U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
26.27
-2.12 (-7.47%)
At close: May 12, 2025, 4:00 PM
26.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

GOAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.2727.2726.0026.2726.27-7.47%46,383
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
Mar 27, 202524.5824.9224.4524.8324.832.46%17,634
Mar 26, 202524.5324.6424.2324.2324.23-0.89%9,015
Mar 25, 202523.9924.5523.9924.4524.452.64%29,921
Mar 24, 202523.7523.9923.7123.8223.82-0.02%12,594
Mar 21, 202523.8123.8423.5623.8323.83-1.00%46,105
Mar 20, 202523.7524.1023.7524.0724.070.11%12,057
Mar 19, 202523.9624.1023.6824.0424.04-49,056
Mar 18, 202524.1724.2323.8924.0424.041.14%58,146
Mar 17, 202523.4523.8323.4023.7723.772.04%41,719
Mar 14, 202523.2623.3622.9823.3023.301.72%27,296
Mar 13, 202522.4723.0622.4722.9022.902.34%17,843
Mar 12, 202522.0722.4322.0022.3822.380.71%15,986
Mar 11, 202521.7422.3221.7422.2222.222.73%15,913
Mar 10, 202522.1322.1321.5421.6321.63-3.06%26,480
Mar 7, 202522.0522.4021.8122.3122.310.90%13,560
Mar 6, 202522.1022.3622.0122.1122.11-0.45%9,721
Mar 5, 202521.6322.2121.6322.2122.213.36%35,767
Mar 4, 202521.5321.6921.1021.4921.491.25%19,661
Mar 3, 202521.6621.7921.1521.2321.23-0.39%29,853