Get the Stockscreener App
45.79
0.71%
0.3229
After Hours:
45.67
-0.1177
-0.26%
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 25, 2026, is $45.79.
- U S Global Go Gold And Precious Metal Miners Etf all-time high stock price is $57.09, occurred on March 02, 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 402.06% to $45.79 now.
- The 52-week high stock price for GOAU is $57.09, representing a 24.68% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for GOAU is $34.34, indicating a -25.00% decrease from the current share price, occurred on July 17, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $45.92 | $45.15 | $0.7727 | 48,716.0 | +0.71% |
| Sep 24, 2026 | $45.65 | $44.66 | $0.99 | 34,362.0 | -1.31% |
| Sep 23, 2026 | $46.98 | $45.78 | $1.20 | 26,080.0 | -3.94% |
| Sep 22, 2026 | $48.24 | $46.30 | $1.94 | 24,258.0 | +3.12% |
| Sep 21, 2026 | $47.19 | $46.20 | $0.99 | 19,212.0 | -1.36% |
| Sep 18, 2026 | $47.42 | $46.52 | $0.905 | 14,488.0 | -0.16% |
| Sep 17, 2026 | $47.43 | $46.66 | $0.77 | 15,932.0 | +3.63% |
| Sep 16, 2026 | $46.76 | $44.89 | $1.87 | 28,381.0 | -1.77% |
| Sep 15, 2026 | $46.58 | $45.67 | $0.91 | 8,788.0 | +0.19% |
| Sep 14, 2026 | $46.78 | $45.84 | $0.94 | 18,196.0 | -3.08% |
| Sep 11, 2026 | $48.79 | $47.73 | $1.06 | 7,755.0 | +0.32% |
| Sep 10, 2026 | $48.43 | $47.59 | $0.84 | 28,011.0 | -3.67% |
| Sep 09, 2026 | $50.38 | $49.11 | $1.27 | 14,809.0 | +0.48% |
| Sep 08, 2026 | $49.90 | $49.20 | $0.705 | 17,440.0 | -0.83% |
| Sep 04, 2026 | $49.88 | $48.88 | $1.00 | 12,030.0 | -2.14% |
| Sep 03, 2026 | $50.71 | $49.77 | $0.94 | 15,453.0 | +3.95% |
| Sep 02, 2026 | $49.05 | $48.00 | $1.05 | 19,257.0 | +3.57% |
| Sep 01, 2026 | $48.66 | $47.05 | $1.60 | 42,721.0 | -3.50% |
| Aug 31, 2026 | $49.08 | $48.04 | $1.04 | 21,092.0 | -0.20% |
| Aug 28, 2026 | $51.55 | $48.49 | $3.06 | 36,442.0 | -3.89% |
| Aug 27, 2026 | $51.18 | $50.16 | $1.02 | 26,962.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $50.71 | $44.66 | $6.05 | 444,605.0 | -6.17% |
| Aug, 2026 | $51.55 | $36.37 | $15.18 | 617,029.0 | +34.18% |
| Jul, 2026 | $39.39 | $34.34 | $5.05 | 597,611.0 | -2.20% |
| Jun, 2026 | $44.00 | $35.94 | $8.06 | 959,994.0 | -13.68% |
| May, 2026 | $47.00 | $40.42 | $6.59 | 602,651.0 | +2.35% |
| Apr, 2026 | $49.40 | $41.41 | $7.99 | 666,045.0 | -5.11% |
| Mar, 2026 | $57.09 | $38.27 | $18.82 | 880,096.0 | -21.10% |
| Feb, 2026 | $56.40 | $45.01 | $11.39 | 764,556.0 | +21.32% |
| Jan, 2026 | $56.83 | $41.59 | $15.24 | 1,181,437.0 | +8.88% |
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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):