U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) Historical Stock Data
18.74 ↑0.01 (0.05%)
As of April 24, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, GOAU is up 0.26% a day on average. There have been 16 days where U.S. Global GO GOLD and Precious Metal Miners ETF closed green and 14 days where GOAU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.20 | 18.73 | ↑$0.53 (2.91%) | 18.05 | 18.79 | 16.88K |
| 2024-04-22 | 18.54 | 18.36 | ↓$0.18 (-0.97%) | 18.36 | 18.74 | 38.69K |
| 2024-04-19 | 19.07 | 19.15 | ↑$0.08 (0.42%) | 19.07 | 19.26 | 15.49K |
| 2024-04-18 | 19.11 | 19.04 | ↓$0.07 (-0.37%) | 18.94 | 19.13 | 42.54K |
| 2024-04-17 | 18.72 | 18.89 | ↑$0.17 (0.92%) | 18.72 | 19.10 | 21.95K |
| 2024-04-16 | 18.40 | 18.53 | ↑$0.13 (0.71%) | 18.26 | 18.68 | 50.81K |
| 2024-04-15 | 18.90 | 18.68 | ↓$0.22 (-1.15%) | 18.49 | 19.12 | 26.84K |
| 2024-04-12 | 19.55 | 18.75 | ↓$0.80 (-4.09%) | 18.67 | 19.74 | 48.36K |
| 2024-04-11 | 19.17 | 19.20 | ↑$0.03 (0.17%) | 18.75 | 19.21 | 25.71K |
| 2024-04-10 | 18.63 | 18.86 | ↑$0.23 (1.21%) | 18.41 | 19.07 | 24.81K |
| 2024-04-09 | 19.23 | 19.14 | ↓$0.09 (-0.47%) | 19.00 | 19.33 | 38.92K |
| 2024-04-08 | 19.05 | 18.88 | ↓$0.17 (-0.89%) | 18.64 | 19.08 | 25.46K |
| 2024-04-05 | 18.45 | 18.86 | ↑$0.41 (2.22%) | 18.43 | 19.00 | 42.55K |
| 2024-04-04 | 18.59 | 18.40 | ↓$0.19 (-1.00%) | 18.35 | 18.73 | 25.51K |
| 2024-04-03 | 18.27 | 18.71 | ↑$0.44 (2.41%) | 18.24 | 18.71 | 28.66K |
| 2024-04-02 | 18.07 | 18.23 | ↑$0.16 (0.89%) | 17.95 | 18.25 | 31.60K |
| 2024-04-01 | 18.20 | 18.00 | ↓$0.20 (-1.10%) | 17.88 | 18.20 | 39.39K |
| 2024-03-28 | 17.57 | 17.82 | ↑$0.25 (1.42%) | 17.57 | 17.90 | 54.63K |
| 2024-03-27 | 16.93 | 17.45 | ↑$0.52 (3.04%) | 16.93 | 17.49 | 18.80K |
| 2024-03-26 | 17.14 | 16.92 | ↓$0.22 (-1.28%) | 16.86 | 17.18 | 28.60K |
| 2024-03-25 | 16.85 | 16.90 | ↑$0.05 (0.28%) | 16.85 | 17.13 | 12.50K |
| 2024-03-22 | 16.92 | 16.73 | ↓$0.20 (-1.15%) | 16.62 | 16.92 | 12.58K |
| 2024-03-21 | 17.42 | 17.00 | ↓$0.42 (-2.39%) | 16.97 | 17.46 | 12.77K |
| 2024-03-20 | 16.16 | 17.16 | ↑$1.00 (6.19%) | 16.09 | 17.19 | 17.18K |
| 2024-03-19 | 16.50 | 16.26 | ↓$0.24 (-1.45%) | 16.25 | 16.50 | 11.49K |
| 2024-03-18 | 16.65 | 16.58 | ↓$0.07 (-0.42%) | 16.57 | 16.68 | 24.60K |
| 2024-03-15 | 16.72 | 16.78 | ↑$0.06 (0.36%) | 16.60 | 16.78 | 25.04K |
| 2024-03-14 | 16.85 | 16.70 | ↓$0.15 (-0.92%) | 16.64 | 16.90 | 5.69K |
| 2024-03-13 | 16.70 | 16.92 | ↑$0.22 (1.29%) | 16.70 | 16.98 | 18.76K |
| 2024-03-12 | 16.45 | 16.61 | ↑$0.16 (0.99%) | 16.34 | 16.63 | 9.27K |
Create an account or log in to view more rows.
$GOAU let’s ride
$GOAU Who else bought the dip on Friday?
$GOAU steady steady n hold
$GOAU holy fuck
$GOAU Looking for this cup to breakout.
$GOAU good times
$GOAU what time we going green?
$GOAU HOLDING STRONG FOR ALL OF YOU
$GOAU already bouncing back.
$GOAU coming now