U.S. Global GO GOLD and P... (GOAU)
AMEX: GOAU
· Real-Time Price · USD
31.31
0.70 (2.29%)
At close: Aug 20, 2025, 3:51 PM
31.00
-0.98%
Pre-market: Aug 21, 2025, 08:19 AM EDT
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 30.92 | 31.31 | 30.90 | 31.15 | 31.15 | 1.76% | 11,721 |
| Aug 19, 2025 | 31.46 | 31.46 | 30.53 | 30.61 | 30.61 | -2.17% | 17,611 |
| Aug 18, 2025 | 31.50 | 31.64 | 31.07 | 31.29 | 31.29 | -0.35% | 8,200 |
| Aug 15, 2025 | 31.72 | 31.72 | 31.39 | 31.40 | 31.40 | 0.45% | 25,800 |
| Aug 14, 2025 | 31.34 | 31.59 | 31.08 | 31.26 | 31.26 | -0.38% | 65,000 |
| 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 | 0.90% | 11,700 |
| 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 | 0.61% | 17,316 |
| Aug 6, 2025 | 30.75 | 31.22 | 30.55 | 31.15 | 31.15 | 1.27% | 35,414 |
| Aug 5, 2025 | 29.94 | 30.76 | 29.79 | 30.76 | 30.76 | 3.01% | 39,806 |
| Aug 4, 2025 | 29.22 | 29.96 | 29.22 | 29.86 | 29.86 | 3.79% | 17,700 |
| Aug 1, 2025 | 28.83 | 29.20 | 28.63 | 28.77 | 28.77 | 1.23% | 14,042 |
| Jul 31, 2025 | 28.36 | 28.60 | 28.27 | 28.42 | 28.42 | -0.46% | 45,800 |
| Jul 30, 2025 | 29.05 | 29.15 | 28.45 | 28.55 | 28.55 | -2.83% | 12,828 |
| Jul 29, 2025 | 29.00 | 29.43 | 29.00 | 29.38 | 29.38 | 0.75% | 15,900 |
| 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 |