Get the Stockscreener App
21.31
2.43%
-0.53
After Hours:
21.31
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 September 30, 2024, is $21.31.
- U S Global Go Gold And Precious Metal Miners Etf all-time high stock price is $27.04, occurred on July 27, 2020.
- 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 133.66% to $21.31 now.
- The 52-week high stock price for GOAU is $22.65, representing a 6.29% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for GOAU is $14.00, indicating a -34.30% decrease from the current share price, occurred on October 04, 2023.
- The closing price of U S Global Go Gold And Precious Metal Miners Etf (GOAU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $21.47 | $21.15 | $0.3199 | 20,462.0 | -2.43% |
| Sep 27, 2024 | $22.36 | $21.62 | $0.74 | 31,123.0 | -2.85% |
| Sep 26, 2024 | $22.65 | $22.27 | $0.38 | 22,759.0 | +1.22% |
| Sep 25, 2024 | $22.36 | $22.17 | $0.194 | 20,951.0 | -0.14% |
| Sep 24, 2024 | $22.30 | $21.83 | $0.4704 | 20,236.0 | +2.58% |
| Sep 23, 2024 | $22.10 | $21.68 | $0.42 | 12,018.0 | -0.50% |
| Sep 20, 2024 | $21.86 | $21.57 | $0.2882 | 16,338.0 | +1.82% |
| Sep 19, 2024 | $21.76 | $21.29 | $0.47 | 9,990.0 | +1.66% |
| Sep 18, 2024 | $22.05 | $21.05 | $1.00 | 18,774.0 | -1.73% |
| Sep 17, 2024 | $21.62 | $21.14 | $0.48 | 13,992.0 | -0.51% |
| Sep 16, 2024 | $21.60 | $21.32 | $0.28 | 24,185.0 | +0.14% |
| Sep 13, 2024 | $21.70 | $21.40 | $0.2999 | 56,869.0 | +1.94% |
| Sep 12, 2024 | $21.13 | $20.32 | $0.81 | 28,864.0 | +5.93% |
| Sep 11, 2024 | $19.92 | $19.62 | $0.30 | 6,255.0 | +0.20% |
| Sep 10, 2024 | $19.88 | $19.58 | $0.30 | 9,574.0 | +1.30% |
| Sep 09, 2024 | $19.67 | $19.44 | $0.23 | 33,999.0 | +1.47% |
| Sep 06, 2024 | $19.93 | $19.28 | $0.65 | 69,157.0 | -2.86% |
| Sep 05, 2024 | $20.10 | $19.90 | $0.2011 | 71,362.0 | +1.53% |
| Sep 04, 2024 | $19.82 | $19.56 | $0.26 | 8,701.0 | -0.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $22.65 | $19.28 | $3.37 | 539,044.0 | +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% |
U S Global Go Gold And Precious Metal Miners Etf Stock (GOAU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.27 | $14.92 | $1.35 | 602,488.0 | -0.90% |
| Nov, 2022 | $15.75 | $12.21 | $3.54 | 343,276.0 | +21.51% |
| Oct, 2022 | $13.80 | $12.03 | $1.77 | 464,128.0 | +1.18% |
| Sep, 2022 | $13.72 | $11.30 | $2.42 | 763,515.0 | -0.70% |
| Aug, 2022 | $15.15 | $12.78 | $2.37 | 597,664.0 | -10.72% |
| Jul, 2022 | $14.78 | $13.06 | $1.72 | 808,919.0 | -0.48% |
| Jun, 2022 | $17.90 | $14.43 | $3.47 | 497,073.0 | -14.87% |
| May, 2022 | $19.65 | $15.76 | $3.89 | 631,050.0 | -11.63% |
| Apr, 2022 | $22.41 | $18.76 | $3.65 | 703,980.0 | -8.55% |
| Mar, 2022 | $21.95 | $19.64 | $2.31 | 1,254,363.0 | +4.82% |
| Feb, 2022 | $20.17 | $16.97 | $3.20 | 666,751.0 | +16.13% |
| Jan, 2022 | $18.65 | $16.46 | $2.19 | 781,256.0 | -3.37% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):