U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) Historical Stock Data
44.90 ↑1.51 (3.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOAU is up 0.12% a day on average. There have been 14 days where U.S. Global GO GOLD and Precious Metal Miners ETF closed green and 16 days where GOAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 44.77 | 44.90 | ↑$0.13 (0.29%) | 44.70 | 45.47 | 129.09K |
| 2025-12-19 | 42.38 | 43.39 | ↑$1.01 (2.38%) | 42.38 | 43.83 | 17.86K |
| 2025-12-18 | 42.61 | 42.27 | ↓$0.34 (-0.80%) | 41.89 | 42.83 | 43.87K |
| 2025-12-17 | 42.61 | 42.41 | ↓$0.20 (-0.46%) | 42.10 | 42.61 | 28.24K |
| 2025-12-16 | 42.17 | 41.84 | ↓$0.33 (-0.78%) | 41.65 | 42.63 | 43.80K |
| 2025-12-15 | 43.67 | 42.34 | ↓$1.33 (-3.05%) | 42.20 | 43.67 | 28.14K |
| 2025-12-12 | 44.21 | 43.10 | ↓$1.11 (-2.51%) | 42.43 | 44.46 | 23.49K |
| 2025-12-11 | 42.50 | 43.41 | ↑$0.91 (2.14%) | 42.08 | 44.07 | 29.78K |
| 2025-12-10 | 41.56 | 42.44 | ↑$0.88 (2.12%) | 41.04 | 42.76 | 31.25K |
| 2025-12-09 | 40.91 | 41.69 | ↑$0.78 (1.91%) | 40.60 | 41.69 | 18.10K |
| 2025-12-08 | 40.95 | 40.46 | ↓$0.49 (-1.20%) | 40.37 | 41.28 | 18.55K |
| 2025-12-05 | 41.78 | 40.97 | ↓$0.81 (-1.94%) | 40.90 | 42.11 | 24.52K |
| 2025-12-04 | 41.02 | 41.35 | ↑$0.33 (0.80%) | 40.65 | 41.35 | 13.42K |
| 2025-12-03 | 41.27 | 41.19 | ↓$0.09 (-0.21%) | 41.17 | 41.83 | 36.18K |
| 2025-12-02 | 41.69 | 41.07 | ↓$0.62 (-1.49%) | 40.17 | 41.75 | 19.63K |
| 2025-12-01 | 42.88 | 41.90 | ↓$0.98 (-2.29%) | 41.75 | 42.88 | 34.63K |
| 2025-11-28 | 41.93 | 42.37 | ↑$0.44 (1.05%) | 41.68 | 42.37 | 15.45K |
| 2025-11-26 | 39.85 | 40.98 | ↑$1.13 (2.84%) | 39.85 | 41.18 | 27.78K |
| 2025-11-25 | 39.19 | 39.43 | ↑$0.24 (0.61%) | 38.88 | 39.71 | 20.85K |
| 2025-11-24 | 37.61 | 39.32 | ↑$1.71 (4.55%) | 37.61 | 39.32 | 21.86K |
| 2025-11-21 | 37.05 | 37.22 | ↑$0.17 (0.45%) | 36.95 | 37.69 | 17.06K |
| 2025-11-20 | 38.87 | 37.27 | ↓$1.60 (-4.12%) | 37.18 | 39.45 | 21.91K |
| 2025-11-19 | 38.89 | 38.86 | ↓$0.03 (-0.08%) | 38.56 | 39.70 | 23.28K |
| 2025-11-18 | 38.47 | 38.37 | ↓$0.10 (-0.26%) | 38.00 | 38.66 | 35.09K |
| 2025-11-17 | 38.52 | 38.26 | ↓$0.26 (-0.67%) | 37.80 | 38.98 | 63.21K |
| 2025-11-14 | 37.73 | 38.60 | ↑$0.87 (2.31%) | 37.62 | 38.92 | 24.21K |
| 2025-11-13 | 40.30 | 39.12 | ↓$1.18 (-2.93%) | 38.91 | 40.44 | 57.95K |
| 2025-11-12 | 38.78 | 40.44 | ↑$1.66 (4.28%) | 38.78 | 40.55 | 55.09K |
| 2025-11-11 | 38.83 | 38.74 | ↓$0.09 (-0.23%) | 38.11 | 38.83 | 22.56K |
| 2025-11-10 | 38.30 | 38.65 | ↑$0.35 (0.91%) | 38.16 | 38.84 | 67.20K |
Create an account or log in to view more rows.
$GOAU Waiting waiting waiting — you know for what !!! Announcement!!!
$GOAU Burn burn burn
$GOAU Momentum is building...
$GOAU Nothing but time to wait
$GOAU we’re fucked tomorrow boys
$GOAU more calls coming in
$GOAU I still don’t wanna buy it
$GOAU due for a spike!
$GOAU every dip gets bought up.
$GOAU Starting a small position