U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
NYSEARCA: GOAU · Real-Time Price · USD
40.97
-0.38 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.78 | 42.28 | 40.90 | 40.97 | 40.97 | -0.92% | 24,725 |
| Dec 4, 2025 | 41.02 | 41.35 | 40.65 | 41.35 | 41.35 | 0.40% | 14,165 |
| Dec 3, 2025 | 41.27 | 41.83 | 41.15 | 41.19 | 41.19 | 0.28% | 36,189 |
| Dec 2, 2025 | 41.69 | 41.75 | 40.17 | 41.07 | 41.07 | -1.98% | 19,631 |
| Dec 1, 2025 | 42.88 | 42.88 | 41.75 | 41.90 | 41.90 | -1.11% | 34,973 |
| Nov 28, 2025 | 41.93 | 42.37 | 41.68 | 42.37 | 42.37 | 3.39% | 15,453 |
| Nov 26, 2025 | 39.85 | 41.18 | 39.85 | 40.98 | 40.98 | 3.93% | 27,775 |
| Nov 25, 2025 | 39.19 | 39.71 | 38.89 | 39.43 | 39.43 | 0.28% | 21,157 |
| Nov 24, 2025 | 37.61 | 39.32 | 37.61 | 39.32 | 39.32 | 5.65% | 21,860 |
| Nov 21, 2025 | 37.05 | 37.79 | 36.95 | 37.22 | 37.22 | -0.14% | 17,123 |
| Nov 20, 2025 | 38.87 | 39.45 | 37.18 | 37.27 | 37.27 | -4.09% | 22,300 |
| Nov 19, 2025 | 38.89 | 39.70 | 38.44 | 38.86 | 38.86 | 1.28% | 23,509 |
| Nov 18, 2025 | 38.47 | 38.74 | 38.00 | 38.37 | 38.37 | 0.29% | 35,141 |
| Nov 17, 2025 | 38.52 | 38.99 | 37.80 | 38.26 | 38.26 | -0.88% | 63,416 |
| Nov 14, 2025 | 37.73 | 38.98 | 37.11 | 38.60 | 38.60 | -1.33% | 24,940 |
| Nov 13, 2025 | 40.30 | 40.51 | 38.82 | 39.12 | 39.12 | -3.26% | 58,312 |
| Nov 12, 2025 | 38.78 | 40.55 | 38.78 | 40.44 | 40.44 | 4.39% | 55,098 |
| Nov 11, 2025 | 38.83 | 38.83 | 38.11 | 38.74 | 38.74 | 0.24% | 22,563 |
| Nov 10, 2025 | 38.30 | 38.84 | 38.16 | 38.65 | 38.65 | 5.17% | 67,366 |
| Nov 7, 2025 | 36.27 | 36.75 | 35.87 | 36.75 | 36.75 | 2.32% | 31,031 |
| Nov 6, 2025 | 36.27 | 36.70 | 35.78 | 35.92 | 35.92 | 0.41% | 28,423 |
| Nov 5, 2025 | 35.40 | 35.92 | 35.35 | 35.77 | 35.77 | 2.55% | 23,821 |
| Nov 4, 2025 | 35.64 | 35.74 | 34.72 | 34.88 | 34.88 | -4.89% | 80,180 |
| Nov 3, 2025 | 36.68 | 37.03 | 36.31 | 36.68 | 36.68 | -0.56% | 45,290 |
| Oct 31, 2025 | 37.55 | 37.55 | 36.48 | 36.88 | 36.88 | -1.21% | 37,564 |
| Oct 30, 2025 | 36.54 | 37.59 | 36.53 | 37.33 | 37.33 | 2.59% | 26,839 |
| Oct 29, 2025 | 37.57 | 37.57 | 36.30 | 36.39 | 36.39 | -0.12% | 26,119 |
| Oct 28, 2025 | 35.25 | 36.60 | 35.25 | 36.43 | 36.43 | 1.31% | 39,721 |
| Oct 27, 2025 | 36.52 | 37.02 | 35.25 | 35.96 | 35.96 | -4.64% | 51,428 |
| Oct 24, 2025 | 37.56 | 38.20 | 37.20 | 37.71 | 37.71 | -0.58% | 36,576 |
| Oct 23, 2025 | 38.28 | 38.35 | 37.88 | 37.93 | 37.93 | 0.77% | 19,616 |
| Oct 22, 2025 | 36.38 | 37.79 | 36.18 | 37.64 | 37.64 | 0.32% | 62,989 |
| Oct 21, 2025 | 39.13 | 39.13 | 37.19 | 37.52 | 37.52 | -9.55% | 171,150 |
| Oct 20, 2025 | 41.42 | 41.85 | 41.01 | 41.48 | 41.48 | 2.50% | 63,277 |
| Oct 17, 2025 | 42.81 | 42.95 | 39.86 | 40.47 | 40.47 | -8.13% | 106,584 |
| Oct 16, 2025 | 43.23 | 44.40 | 42.98 | 44.05 | 44.05 | 3.02% | 51,296 |
| Oct 15, 2025 | 42.13 | 42.81 | 41.92 | 42.76 | 42.76 | 3.48% | 50,916 |
| Oct 14, 2025 | 41.06 | 41.80 | 40.53 | 41.32 | 41.32 | -0.29% | 50,562 |
| Oct 13, 2025 | 41.06 | 41.46 | 40.86 | 41.44 | 41.44 | 4.57% | 55,433 |
| Oct 10, 2025 | 40.00 | 40.12 | 39.26 | 39.63 | 39.63 | -0.43% | 55,069 |
| Oct 9, 2025 | 41.94 | 41.94 | 39.34 | 39.80 | 39.80 | -5.42% | 83,713 |
| Oct 8, 2025 | 42.00 | 42.29 | 41.41 | 42.08 | 42.08 | 1.69% | 36,577 |
| Oct 7, 2025 | 42.08 | 42.08 | 41.11 | 41.38 | 41.38 | -1.17% | 38,248 |
| Oct 6, 2025 | 41.34 | 42.31 | 41.34 | 41.87 | 41.87 | 2.55% | 88,593 |
| Oct 3, 2025 | 40.65 | 41.00 | 40.43 | 40.83 | 40.83 | 0.72% | 30,615 |
| Oct 2, 2025 | 41.49 | 41.49 | 39.16 | 40.54 | 40.54 | -0.60% | 257,053 |
| Oct 1, 2025 | 40.84 | 41.26 | 40.37 | 40.79 | 40.79 | 1.39% | 54,088 |
| Sep 30, 2025 | 39.69 | 40.60 | 39.69 | 40.23 | 40.23 | 0.61% | 60,697 |
| Sep 29, 2025 | 40.12 | 40.55 | 39.89 | 39.98 | 39.98 | 1.65% | 57,571 |
| Sep 26, 2025 | 38.88 | 39.45 | 38.85 | 39.33 | 39.33 | 2.27% | 23,521 |
| Sep 25, 2025 | 38.53 | 38.54 | 37.99 | 38.46 | 38.46 | 0.89% | 25,159 |
| Sep 24, 2025 | 39.12 | 39.44 | 38.01 | 38.12 | 38.12 | -2.38% | 45,189 |
| Sep 23, 2025 | 39.37 | 39.60 | 38.85 | 39.05 | 39.05 | 0.39% | 70,658 |
| Sep 22, 2025 | 38.89 | 39.00 | 38.26 | 38.90 | 38.90 | 2.80% | 32,964 |
| Sep 19, 2025 | 35.99 | 38.19 | 35.99 | 37.84 | 37.84 | 4.86% | 252,311 |
| Sep 18, 2025 | 35.97 | 36.11 | 35.50 | 36.09 | 36.09 | 0.33% | 58,809 |
| Sep 17, 2025 | 35.63 | 36.56 | 35.53 | 35.97 | 35.97 | -1.10% | 164,251 |
| Sep 16, 2025 | 37.40 | 37.59 | 36.15 | 36.37 | 36.37 | -2.77% | 45,314 |
| Sep 15, 2025 | 36.99 | 37.53 | 36.53 | 37.41 | 37.41 | 1.04% | 120,304 |
| Sep 12, 2025 | 37.25 | 37.45 | 36.85 | 37.02 | 37.02 | -0.19% | 41,891 |
| Sep 11, 2025 | 36.60 | 37.12 | 36.26 | 37.09 | 37.09 | 1.92% | 19,834 |
| Sep 10, 2025 | 36.14 | 36.56 | 35.89 | 36.39 | 36.39 | 2.14% | 98,671 |
| Sep 9, 2025 | 36.44 | 36.51 | 35.51 | 35.63 | 35.63 | -1.51% | 261,706 |
| Sep 8, 2025 | 36.17 | 36.27 | 35.45 | 36.17 | 36.17 | 2.16% | 39,864 |
| Sep 5, 2025 | 35.21 | 35.76 | 35.05 | 35.41 | 35.41 | 2.45% | 179,798 |
| Sep 4, 2025 | 34.63 | 34.69 | 34.22 | 34.56 | 34.56 | -1.22% | 131,199 |
| Sep 3, 2025 | 34.99 | 35.33 | 34.80 | 34.99 | 34.99 | 1.61% | 114,455 |
| Sep 2, 2025 | 34.07 | 34.63 | 33.71 | 34.43 | 34.43 | 3.15% | 202,447 |
| Aug 29, 2025 | 32.39 | 33.40 | 32.30 | 33.38 | 33.38 | 2.75% | 15,767 |
| Aug 28, 2025 | 33.07 | 33.07 | 32.34 | 32.49 | 32.49 | -1.41% | 73,957 |
| Aug 27, 2025 | 32.67 | 32.97 | 32.25 | 32.95 | 32.95 | -0.04% | 164,422 |
| Aug 26, 2025 | 32.53 | 33.09 | 32.53 | 32.97 | 32.97 | 1.42% | 127,304 |
| Aug 25, 2025 | 32.51 | 32.66 | 32.43 | 32.51 | 32.51 | -0.15% | 67,875 |
| Aug 22, 2025 | 31.73 | 32.68 | 31.31 | 32.56 | 32.55 | 2.34% | 28,717 |
| Aug 21, 2025 | 31.21 | 32.00 | 31.21 | 31.81 | 31.81 | 2.14% | 96,480 |
| Aug 20, 2025 | 30.92 | 31.31 | 30.90 | 31.15 | 31.15 | 1.75% | 11,721 |
| Aug 19, 2025 | 31.46 | 31.46 | 30.53 | 30.61 | 30.61 | -2.18% | 17,611 |
| Aug 18, 2025 | 31.50 | 31.64 | 31.07 | 31.29 | 31.29 | -0.33% | 8,165 |
| Aug 15, 2025 | 31.72 | 31.72 | 31.39 | 31.40 | 31.40 | 0.42% | 25,764 |
| Aug 14, 2025 | 31.34 | 31.59 | 31.08 | 31.27 | 31.26 | -0.35% | 64,954 |
| Aug 13, 2025 | 31.76 | 31.82 | 31.31 | 31.38 | 31.38 | -0.57% | 19,822 |
| Aug 12, 2025 | 31.09 | 31.59 | 31.09 | 31.56 | 31.56 | 0.88% | 11,687 |
| Aug 11, 2025 | 30.81 | 31.35 | 30.39 | 31.28 | 31.28 | -0.06% | 57,634 |
| Aug 8, 2025 | 31.71 | 31.72 | 31.26 | 31.30 | 31.30 | -0.13% | 22,427 |
| Aug 7, 2025 | 31.27 | 31.50 | 31.14 | 31.34 | 31.34 | 0.62% | 17,316 |
| Aug 6, 2025 | 30.75 | 31.22 | 30.55 | 31.15 | 31.15 | 1.26% | 35,414 |
| Aug 5, 2025 | 29.94 | 30.76 | 29.79 | 30.76 | 30.76 | 3.00% | 39,806 |
| Aug 4, 2025 | 29.22 | 29.96 | 29.22 | 29.86 | 29.86 | 3.82% | 17,658 |
| Aug 1, 2025 | 28.83 | 29.20 | 28.63 | 28.77 | 28.77 | 1.22% | 14,042 |
| Jul 31, 2025 | 28.36 | 28.60 | 28.27 | 28.42 | 28.42 | -0.45% | 45,793 |
| Jul 30, 2025 | 29.05 | 29.15 | 28.45 | 28.55 | 28.55 | -2.84% | 12,828 |
| Jul 29, 2025 | 29.00 | 29.43 | 29.00 | 29.38 | 29.38 | 0.75% | 15,890 |
| Jul 28, 2025 | 29.74 | 29.74 | 28.96 | 29.16 | 29.16 | -2.21% | 16,844 |
| Jul 25, 2025 | 29.74 | 29.92 | 29.48 | 29.82 | 29.82 | -0.96% | 47,647 |
| Jul 24, 2025 | 30.25 | 30.37 | 29.88 | 30.11 | 30.11 | -1.41% | 40,264 |
| Jul 23, 2025 | 30.62 | 30.84 | 30.24 | 30.54 | 30.54 | -0.18% | 67,405 |
| Jul 22, 2025 | 30.13 | 30.77 | 29.86 | 30.60 | 30.60 | 2.69% | 69,763 |
| Jul 21, 2025 | 29.24 | 29.89 | 29.24 | 29.80 | 29.80 | 3.45% | 21,636 |
| Jul 18, 2025 | 29.09 | 29.20 | 28.80 | 28.80 | 28.80 | 0.49% | 12,741 |
| Jul 17, 2025 | 28.75 | 28.83 | 28.34 | 28.66 | 28.66 | -1.48% | 27,363 |