Get the Stockscreener App
27.75
1.64%
0.315
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 May 09, 2025, is $27.75.
- U S Global Go Gold And Precious Metal Miners Etf all-time high stock price is $28.98, occurred on April 21, 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 204.33% to $27.75 now.
- The 52-week high stock price for GOAU is $28.98, representing a 4.41% increase from the current share price, occurred on April 21, 2025.
- The 52-week low stock price for GOAU is $18.40, indicating a -33.71% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $27.84 | $27.68 | $0.16 | 7,384.0 | +1.46% |
| May 08, 2025 | $28.17 | $27.44 | $0.7299 | 13,094.0 | -1.65% |
| May 07, 2025 | $28.24 | $27.69 | $0.55 | 18,428.0 | -2.00% |
| May 06, 2025 | $28.47 | $27.53 | $0.9432 | 95,227.0 | +5.13% |
| May 05, 2025 | $27.19 | $26.43 | $0.76 | 35,247.0 | +3.56% |
| May 02, 2025 | $26.64 | $26.00 | $0.64 | 22,243.0 | -0.23% |
| May 01, 2025 | $26.52 | $25.98 | $0.5352 | 34,621.0 | -3.48% |
| Apr 30, 2025 | $27.24 | $26.50 | $0.74 | 20,421.0 | +1.97% |
| Apr 29, 2025 | $27.08 | $26.63 | $0.4499 | 18,440.0 | -1.48% |
| Apr 28, 2025 | $27.08 | $26.65 | $0.43 | 32,434.0 | +0.50% |
| Apr 25, 2025 | $27.05 | $26.50 | $0.5499 | 45,577.0 | -1.20% |
| Apr 24, 2025 | $27.50 | $26.95 | $0.5464 | 30,331.0 | +0.93% |
| Apr 23, 2025 | $27.09 | $26.21 | $0.8835 | 50,267.0 | -2.11% |
| Apr 22, 2025 | $28.50 | $27.45 | $1.05 | 67,876.0 | -2.41% |
| Apr 21, 2025 | $28.98 | $27.81 | $1.17 | 81,174.0 | +0.86% |
| Apr 17, 2025 | $28.19 | $27.58 | $0.61 | 51,793.0 | -0.50% |
| Apr 16, 2025 | $28.68 | $27.99 | $0.69 | 94,920.0 | +2.22% |
| Apr 15, 2025 | $27.53 | $27.20 | $0.329 | 40,263.0 | +1.21% |
| Apr 14, 2025 | $27.37 | $26.35 | $1.02 | 52,371.0 | +1.46% |
| Apr 11, 2025 | $26.93 | $26.35 | $0.5799 | 48,541.0 | +5.72% |
| Apr 10, 2025 | $25.63 | $24.30 | $1.34 | 62,876.0 | +3.89% |
| Apr 09, 2025 | $24.48 | $23.07 | $1.41 | 35,339.0 | +8.01% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $28.47 | $25.98 | $2.49 | 226,244.0 | +2.52% |
| 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% |
0.42%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):