Get the Stockscreener App
44.87
0.99%
-0.5905
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Price History
The historical daily chart and data for U S Global Go Gold And Precious Metal Miners Etf stock (GOAU), show that the latest closing stock price as of January 07, 2026, is $44.87.
- U S Global Go Gold And Precious Metal Miners Etf all-time high stock price is $45.57, occurred on January 06, 2026.
- The lowest U S Global Go Gold And Precious Metal Miners Etf stock price recorded was $9.12 on March 16, 2020. Since then, U S Global Go Gold And Precious Metal Miners Etf's stock price has risen over 391.99% to $44.87 now.
- The 52-week high stock price for GOAU is $45.57, representing a 1.56% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for GOAU is $19.18, indicating a -57.25% decrease from the current share price, occurred on January 13, 2025.
- The closing price of U S Global Go Gold And Precious Metal Miners Etf (GOAU) stock in the beginning of 2025 was $17.61. The stock closed the year at $15.51, a loss of over -11.93% for the year.
The table below shows more information about GOAU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $44.96 | $43.66 | $1.30 | 26,416.0 | -1.30% |
| Jan 06, 2026 | $45.57 | $44.44 | $1.13 | 31,232.0 | +3.48% |
| Jan 05, 2026 | $44.74 | $43.52 | $1.22 | 51,022.0 | +3.52% |
| Jan 02, 2026 | $43.57 | $41.59 | $1.98 | 37,927.0 | -0.29% |
| Dec 31, 2025 | $43.41 | $42.55 | $0.86 | 19,731.0 | -1.82% |
| Dec 30, 2025 | $43.86 | $43.12 | $0.74 | 42,307.0 | +2.00% |
| Dec 29, 2025 | $43.68 | $42.19 | $1.49 | 120,484.0 | -6.61% |
| Dec 26, 2025 | $45.57 | $44.51 | $1.06 | 90,097.0 | +2.72% |
| Dec 24, 2025 | $44.42 | $43.84 | $0.58 | 19,301.0 | -1.26% |
| Dec 23, 2025 | $45.15 | $44.18 | $0.97 | 26,549.0 | -0.07% |
| Dec 22, 2025 | $45.47 | $44.46 | $1.01 | 129,459.0 | +3.48% |
| Dec 19, 2025 | $43.83 | $42.38 | $1.45 | 17,862.0 | +2.65% |
| Dec 18, 2025 | $42.83 | $41.89 | $0.9399 | 43,896.0 | -0.34% |
| Dec 17, 2025 | $42.61 | $42.10 | $0.5055 | 28,240.0 | +1.37% |
| Dec 16, 2025 | $42.63 | $41.65 | $0.9826 | 44,126.0 | -1.18% |
| Dec 15, 2025 | $43.67 | $42.02 | $1.65 | 28,451.0 | -1.76% |
| Dec 12, 2025 | $44.46 | $42.43 | $2.03 | 23,492.0 | -0.71% |
| Dec 11, 2025 | $44.07 | $42.08 | $1.99 | 29,780.0 | +2.29% |
| Dec 10, 2025 | $42.76 | $41.04 | $1.72 | 31,844.0 | +1.80% |
| Dec 09, 2025 | $41.69 | $40.60 | $1.09 | 18,663.0 | +3.04% |
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Global Go Gold And Precious Metal Miners Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOAU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Global Go Gold And Precious Metal Miners Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.57 | $41.59 | $3.98 | 146,597.0 | +5.43% |
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.57 | $40.17 | $5.40 | 843,530.0 | +2.31% |
| Nov, 2025 | $42.37 | $34.72 | $7.65 | 684,086.0 | +14.89% |
| Oct, 2025 | $44.40 | $35.25 | $9.15 | 1,484,200.0 | -8.32% |
| Sep, 2025 | $40.60 | $33.71 | $6.89 | 2,045,429.0 | +20.50% |
| Aug, 2025 | $33.40 | $28.63 | $4.77 | 937,122.0 | +17.47% |
| Jul, 2025 | $30.77 | $28.27 | $2.50 | 534,159.0 | -3.14% |
| Jun, 2025 | $31.23 | $28.23 | $3.00 | 483,808.0 | +1.73% |
| May, 2025 | $28.84 | $25.35 | $3.49 | 647,298.0 | +6.21% |
| Apr, 2025 | $28.98 | $22.01 | $6.97 | 958,653.0 | +8.19% |
| Mar, 2025 | $25.27 | $21.15 | $4.12 | 555,487.0 | +17.79% |
| Feb, 2025 | $22.81 | $20.80 | $2.01 | 653,939.0 | +0.16% |
| Jan, 2025 | $21.63 | $19.03 | $2.60 | 419,607.0 | +12.30% |
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.97 | $18.65 | $3.32 | 379,300.0 | -10.83% |
| Nov, 2024 | $22.71 | $19.53 | $3.18 | 537,771.0 | -6.43% |
| Oct, 2024 | $23.86 | $20.45 | $3.41 | 479,050.0 | +5.82% |
| Sep, 2024 | $22.65 | $19.28 | $3.37 | 518,582.0 | +3.85% |
| Aug, 2024 | $21.24 | $18.40 | $2.84 | 659,256.0 | +0.05% |
| Jul, 2024 | $21.64 | $18.83 | $2.81 | 654,744.0 | +7.95% |
| Jun, 2024 | $20.44 | $18.58 | $1.86 | 379,572.0 | -6.86% |
| May, 2024 | $21.23 | $18.50 | $2.73 | 584,855.0 | +9.91% |
| Apr, 2024 | $19.74 | $17.88 | $1.86 | 648,258.0 | +4.16% |
| Mar, 2024 | $17.90 | $14.57 | $3.33 | 544,632.0 | +22.71% |
| Feb, 2024 | $16.51 | $14.14 | $2.37 | 473,295.0 | -9.13% |
| Jan, 2024 | $17.16 | $15.64 | $1.52 | 630,140.0 | -5.99% |
1.03%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):