Get the Stockscreener App
28.77
1.22%
0.3471
After Hours:
28.64
-0.1256
-0.44%
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 August 01, 2025, is $28.77.
- U S Global Go Gold And Precious Metal Miners Etf all-time high stock price is $31.23, occurred on June 05, 2025.
- 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 215.41% to $28.77 now.
- The 52-week high stock price for GOAU is $31.23, representing a 8.57% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for GOAU is $18.40, indicating a -36.03% decrease from the current share price, occurred on August 05, 2024.
- The closing price of U S Global Go Gold And Precious Metal Miners Etf (GOAU) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $29.20 | $28.63 | $0.57 | 14,038.0 | +1.22% |
| Jul 31, 2025 | $28.60 | $28.27 | $0.33 | 45,787.0 | -0.45% |
| Jul 30, 2025 | $29.15 | $28.45 | $0.703 | 12,761.0 | -2.84% |
| Jul 29, 2025 | $29.43 | $29.00 | $0.4343 | 15,890.0 | +0.75% |
| Jul 28, 2025 | $29.74 | $28.96 | $0.7799 | 16,843.0 | -2.21% |
| Jul 25, 2025 | $29.92 | $29.48 | $0.4421 | 47,647.0 | -0.96% |
| Jul 24, 2025 | $30.37 | $29.88 | $0.4831 | 40,214.0 | -1.41% |
| Jul 23, 2025 | $30.54 | $30.25 | $0.291 | 31,174.0 | -0.18% |
| Jul 22, 2025 | $30.77 | $29.86 | $0.91 | 69,763.0 | +2.69% |
| Jul 21, 2025 | $29.89 | $29.24 | $0.6541 | 21,636.0 | +3.45% |
| Jul 18, 2025 | $29.20 | $28.80 | $0.40 | 12,740.0 | +0.49% |
| Jul 17, 2025 | $28.83 | $28.34 | $0.4899 | 27,361.0 | -1.48% |
| Jul 16, 2025 | $29.45 | $28.93 | $0.515 | 15,208.0 | -0.38% |
| Jul 15, 2025 | $29.65 | $29.02 | $0.6274 | 18,087.0 | -1.58% |
| Jul 14, 2025 | $30.12 | $29.65 | $0.4676 | 26,835.0 | -0.37% |
| Jul 11, 2025 | $29.80 | $29.33 | $0.47 | 16,535.0 | +2.37% |
| Jul 10, 2025 | $29.17 | $28.77 | $0.3968 | 6,414.0 | -0.27% |
| Jul 09, 2025 | $29.17 | $28.35 | $0.8177 | 13,797.0 | +1.80% |
| Jul 08, 2025 | $29.99 | $28.46 | $1.53 | 23,012.0 | -4.17% |
| Jul 07, 2025 | $29.96 | $28.79 | $1.18 | 20,858.0 | +1.84% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.20 | $28.63 | $0.57 | 14,038.0 | +0.00% |
| Jul, 2025 | $30.77 | $28.27 | $2.50 | 548,197.0 | -1.96% |
| 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% |
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.77 | $15.57 | $2.20 | 711,708.0 | +0.13% |
| Nov, 2023 | $17.11 | $14.93 | $2.18 | 692,142.0 | +12.72% |
| Oct, 2023 | $16.08 | $14.00 | $2.08 | 648,686.0 | +1.49% |
| Sep, 2023 | $16.50 | $14.56 | $1.94 | 460,373.0 | -8.76% |
| Aug, 2023 | $17.25 | $15.00 | $2.25 | 788,904.0 | -7.48% |
| Jul, 2023 | $18.25 | $15.88 | $2.37 | 508,847.0 | +6.64% |
| Jun, 2023 | $18.55 | $15.82 | $2.73 | 678,117.0 | -7.07% |
| May, 2023 | $20.88 | $17.22 | $3.66 | 1,196,775.0 | -7.10% |
| Apr, 2023 | $20.44 | $17.97 | $2.47 | 707,717.0 | +6.26% |
| Mar, 2023 | $18.19 | $14.65 | $3.54 | 654,256.0 | +17.45% |
| Feb, 2023 | $17.99 | $14.68 | $3.31 | 669,751.0 | -12.77% |
| Jan, 2023 | $18.43 | $15.65 | $2.78 | 540,355.0 | +13.10% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):