US Global GO GOLD and Prec Mtl Mnrs ETF (GOAU)
19.89
0.00 (0.00%)
USD |
NYSEARCA |
May 10, 16:00
19.96
+0.07
(+0.35%)
After-Hours: 20:00
GOAU Price: 19.89 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 20.07 | 20.21 | 19.80 | 19.89 | 44222.00 |
May 09, 2024 | 19.44 | 19.95 | 19.40 | 19.89 | 21437.00 |
May 08, 2024 | 19.04 | 19.43 | 19.04 | 19.22 | 21631.00 |
May 07, 2024 | 19.25 | 19.36 | 19.19 | 19.21 | 14688.00 |
May 06, 2024 | 19.08 | 19.29 | 19.08 | 19.23 | 64755.00 |
May 03, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 11752.00 |
May 02, 2024 | 18.74 | 18.88 | 18.50 | 18.75 | 14372.00 |
May 01, 2024 | 18.89 | 19.17 | 18.64 | 18.85 | 16022.00 |
Apr 30, 2024 | 18.86 | 19.01 | 18.56 | 18.56 | 36717.00 |
Apr 29, 2024 | 19.50 | 19.50 | 19.18 | 19.34 | 16747.00 |
Apr 26, 2024 | 19.44 | 19.44 | 19.12 | 19.30 | 22944.00 |
Apr 25, 2024 | 18.69 | 19.21 | 18.64 | 19.15 | 19564.00 |
Apr 24, 2024 | 18.75 | 18.80 | 18.64 | 18.74 | 7891.00 |
Apr 23, 2024 | 18.20 | 18.79 | 18.05 | 18.73 | 16883.00 |
Apr 22, 2024 | 18.54 | 18.80 | 18.36 | 18.36 | 38702.00 |
Apr 19, 2024 | 19.07 | 19.26 | 19.07 | 19.15 | 15485.00 |
Apr 18, 2024 | 19.11 | 19.13 | 18.94 | 19.04 | 42536.00 |
Apr 17, 2024 | 18.72 | 19.10 | 18.72 | 18.89 | 21952.00 |
Apr 16, 2024 | 18.40 | 18.68 | 18.26 | 18.53 | 50813.00 |
Apr 15, 2024 | 18.90 | 19.12 | 18.47 | 18.68 | 26846.00 |
Apr 12, 2024 | 19.55 | 19.74 | 18.67 | 18.75 | 48358.00 |
Apr 11, 2024 | 19.17 | 19.21 | 18.74 | 19.20 | 25707.00 |
Apr 10, 2024 | 18.63 | 19.09 | 18.41 | 18.86 | 24809.00 |
Apr 09, 2024 | 19.23 | 19.33 | 19.00 | 19.14 | 39196.00 |
Apr 08, 2024 | 19.05 | 19.08 | 18.64 | 18.88 | 25467.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.85
Minimum
Mar 20 2020
26.10
Maximum
Aug 05 2020
17.53
Average
17.31
Median
Dec 17 2021