U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) Historical Stock Data

14.38 ↓0.11 (-0.76%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, GOAU is down -0.18% a day on average. There have been 12 days where U.S. Global GO GOLD and Precious Metal Miners ETF closed green and 18 days where GOAU closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0514.1714.38↑$0.21 (1.48%)14.0214.3834.65K
2022-08-0414.0914.49↑$0.40 (2.84%)14.0114.5218.08K
2022-08-0314.1813.92↓$0.26 (-1.83%)13.8414.2026K
2022-08-0214.3014.16↓$0.14 (-0.98%)14.1614.5110.83K
2022-08-0114.4614.32↓$0.14 (-0.98%)14.2214.4927.84K
2022-07-2914.3314.38↑$0.05 (0.34%)14.0114.4018.35K
2022-07-2814.1614.14↓$0.02 (-0.14%)13.9914.3338.83K
2022-07-2713.5113.83↑$0.32 (2.37%)13.4413.8734.71K
2022-07-2613.3313.50↑$0.17 (1.28%)13.3313.5324.72K
2022-07-2513.5413.29↓$0.25 (-1.85%)13.2113.5445.62K
2022-07-2213.7213.52↓$0.20 (-1.43%)13.5013.9847.07K
2022-07-2113.2613.61↑$0.35 (2.64%)13.2613.6136.30K
2022-07-2013.6913.26↓$0.43 (-3.14%)13.2413.6936.62K
2022-07-1913.6513.57↓$0.08 (-0.59%)13.5113.6812.59K
2022-07-1813.6613.49↓$0.17 (-1.24%)13.4713.7738.15K
2022-07-1513.5813.40↓$0.18 (-1.33%)13.2813.5817.57K
2022-07-1413.4813.42↓$0.06 (-0.45%)13.0613.5336.72K
2022-07-1313.6713.95↑$0.28 (2.05%)13.6014.1541.32K
2022-07-1213.8213.69↓$0.13 (-0.94%)13.6413.9940.46K
2022-07-1113.8913.95↑$0.06 (0.43%)13.8414.0721.78K
2022-07-0814.2814.17↓$0.11 (-0.77%)14.0214.3118.43K
2022-07-0714.0814.23↑$0.15 (1.06%)13.9614.29178.15K
2022-07-0614.0013.84↓$0.16 (-1.14%)13.6114.1059.05K
2022-07-0514.4914.06↓$0.43 (-2.97%)13.8514.4941.93K
2022-07-0114.2114.74↑$0.53 (3.75%)14.1614.7827.19K
2022-06-3014.7614.43↓$0.33 (-2.24%)14.4314.8018.90K
2022-06-2915.1914.85↓$0.34 (-2.24%)14.8215.2016.90K
2022-06-2815.4115.10↓$0.31 (-1.99%)15.0615.4110.38K
2022-06-2715.4215.47↑$0.05 (0.32%)15.3115.5718.05K
2022-06-2415.0815.41↑$0.33 (2.19%)14.8715.4111.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$GOAU we always finish green after a red week. Less go!

0 Like Report
Modok

$GOAU still bullish

0 Like Report
rikutarii3

$GOAU tomorrow will be an explosion day
I believe it!

0 Like Report
kairaae

$GOAU There is nothing wrong with a decent pullback

0 Like Report