U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) Historical Stock Data
19.95 ↑0.63 (3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOAU is down -0.17% a day on average. There have been 13 days where U.S. Global GO GOLD and Precious Metal Miners ETF closed green and 17 days where GOAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 19.44 | 19.95 | ↑$0.51 (2.65%) | 19.44 | 19.96 | 56.75K |
| 2025-01-13 | 19.51 | 19.33 | ↓$0.18 (-0.93%) | 19.26 | 19.53 | 33.22K |
| 2025-01-10 | 20.05 | 19.71 | ↓$0.34 (-1.70%) | 19.64 | 20.05 | 15.85K |
| 2025-01-08 | 19.59 | 19.84 | ↑$0.25 (1.26%) | 19.51 | 19.84 | 11K |
| 2025-01-07 | 19.61 | 19.44 | ↓$0.17 (-0.88%) | 19.44 | 19.80 | 25.97K |
| 2025-01-06 | 19.60 | 19.24 | ↓$0.36 (-1.84%) | 19.24 | 19.72 | 23.53K |
| 2025-01-03 | 19.64 | 19.53 | ↓$0.11 (-0.55%) | 19.48 | 19.64 | 12.67K |
| 2025-01-02 | 19.19 | 19.75 | ↑$0.56 (2.92%) | 19.03 | 19.77 | 22.06K |
| 2024-12-31 | 18.73 | 18.94 | ↑$0.21 (1.15%) | 18.73 | 18.98 | 21.54K |
| 2024-12-30 | 19.00 | 18.82 | ↓$0.18 (-0.97%) | 18.65 | 19.00 | 9.29K |
| 2024-12-27 | 18.98 | 19.07 | ↑$0.09 (0.45%) | 18.88 | 19.11 | 42.09K |
| 2024-12-26 | 19.43 | 19.19 | ↓$0.24 (-1.22%) | 19.12 | 19.43 | 35.54K |
| 2024-12-24 | 19.08 | 19.06 | ↓$0.02 (-0.11%) | 18.97 | 19.08 | 4.93K |
| 2024-12-23 | 19.42 | 19.51 | ↑$0.09 (0.45%) | 19.26 | 19.55 | 12.52K |
| 2024-12-20 | 19.50 | 19.51 | ↑$0.01 (0.05%) | 19.50 | 19.81 | 23.15K |
| 2024-12-19 | 19.58 | 19.40 | ↓$0.18 (-0.94%) | 19.40 | 19.72 | 24.47K |
| 2024-12-18 | 20.30 | 19.53 | ↓$0.77 (-3.81%) | 19.48 | 20.37 | 12.83K |
| 2024-12-17 | 20.21 | 20.31 | ↑$0.10 (0.50%) | 20.18 | 20.40 | 18.53K |
| 2024-12-16 | 20.50 | 20.42 | ↓$0.08 (-0.39%) | 20.28 | 20.60 | 12.56K |
| 2024-12-13 | 20.93 | 20.51 | ↓$0.42 (-2.02%) | 20.48 | 20.93 | 29.07K |
| 2024-12-12 | 21.55 | 21.15 | ↓$0.40 (-1.87%) | 21.11 | 21.55 | 29.18K |
| 2024-12-11 | 21.48 | 21.97 | ↑$0.49 (2.30%) | 21.48 | 21.97 | 8.27K |
| 2024-12-10 | 21.50 | 21.41 | ↓$0.09 (-0.42%) | 21.32 | 21.63 | 12.88K |
| 2024-12-09 | 21.33 | 21.43 | ↑$0.10 (0.47%) | 21.33 | 21.85 | 14.13K |
| 2024-12-06 | 21.30 | 20.87 | ↓$0.43 (-2.02%) | 20.76 | 21.30 | 38.36K |
| 2024-12-05 | 21.38 | 21.39 | ↑$0.01 (0.05%) | 21.25 | 21.44 | 11.95K |
| 2024-12-04 | 21.38 | 21.35 | ↓$0.03 (-0.12%) | 21.30 | 21.50 | 16.84K |
| 2024-12-03 | 20.84 | 21.38 | ↑$0.54 (2.57%) | 20.84 | 21.50 | 10.52K |
| 2024-12-02 | 20.96 | 20.85 | ↓$0.11 (-0.53%) | 20.70 | 21.01 | 12.32K |
| 2024-11-29 | 21.03 | 21.10 | ↑$0.07 (0.34%) | 21.03 | 21.15 | 3.64K |
Create an account or log in to view more rows.
$GOAU hold
$GOAU is going to have a run next month
$GOAU hows short doing? Keep short pls
we need your money.
$GOAU HOLDING LONG AND STRONG!!!
$GOAU yeah we're going green today
$GOAU let’s ride
$GOAU Who else bought the dip on Friday?
$GOAU steady steady n hold
$GOAU holy fuck
$GOAU Looking for this cup to breakout.