U.S. Global GO GOLD and P... (GOAU)
AMEX: GOAU
· Real-Time Price · USD
41.89
1.06 (2.60%)
At close: Oct 06, 2025, 3:31 PM
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.59% | 257,100 |
| Oct 1, 2025 | 40.84 | 41.26 | 40.37 | 40.78 | 40.78 | 1.37% | 54,088 |
| Sep 30, 2025 | 39.69 | 40.60 | 39.69 | 40.23 | 40.23 | 0.63% | 60,700 |
| 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 | 2.26% | 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% | 33,000 |
| Sep 19, 2025 | 35.99 | 38.19 | 35.99 | 37.84 | 37.84 | 4.85% | 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% | 164,300 |
| Sep 16, 2025 | 37.40 | 37.59 | 36.15 | 36.37 | 36.37 | -2.78% | 45,314 |
| Sep 15, 2025 | 36.99 | 37.53 | 36.53 | 37.41 | 37.41 | 1.05% | 120,304 |
| Sep 12, 2025 | 37.25 | 37.45 | 36.85 | 37.02 | 37.02 | -0.19% | 41,900 |
| 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 | 2.13% | 98,700 |
| Sep 9, 2025 | 36.44 | 36.51 | 35.51 | 35.63 | 35.63 | -1.49% | 261,706 |
| Sep 8, 2025 | 36.17 | 36.27 | 35.45 | 36.17 | 36.17 | 2.15% | 39,900 |
Page 1 of 104