U.S. Global GO GOLD and P... (GOAU)
AMEX: GOAU
· Real-Time Price · USD
36.36
0.73 (2.05%)
At close: Sep 10, 2025, 3:59 PM
36.39
0.07%
After-hours: Sep 10, 2025, 06:01 PM EDT
GOAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.14 | 36.56 | 35.99 | 36.39 | 36.39 | 2.13% | 98,659 |
| 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 |
| Sep 5, 2025 | 35.21 | 35.76 | 35.05 | 35.41 | 35.41 | 2.46% | 179,800 |
| Sep 4, 2025 | 34.63 | 34.69 | 34.22 | 34.56 | 34.56 | -1.23% | 131,200 |
| Sep 3, 2025 | 34.99 | 35.33 | 34.80 | 34.99 | 34.99 | 1.63% | 114,500 |
| 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 | 2.74% | 15,767 |
| Aug 28, 2025 | 33.07 | 33.07 | 32.34 | 32.49 | 32.49 | -1.40% | 74,000 |
| Aug 27, 2025 | 32.67 | 32.97 | 32.25 | 32.95 | 32.95 | -0.06% | 164,422 |
| Aug 26, 2025 | 32.53 | 33.09 | 32.53 | 32.97 | 32.97 | 1.41% | 127,304 |
| Aug 25, 2025 | 32.51 | 32.66 | 32.43 | 32.51 | 32.51 | -0.12% | 67,900 |
| Aug 22, 2025 | 31.73 | 32.68 | 31.31 | 32.55 | 32.55 | 2.33% | 28,717 |
| Aug 21, 2025 | 31.21 | 32.00 | 31.21 | 31.81 | 31.81 | 2.12% | 96,500 |
| 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 |