US Global GO GOLD and Prec Mtl Mnrs ETF (GOAU)
19.79
-0.54
(-2.66%)
USD |
NYSEARCA |
Jul 25, 16:00
19.92
+0.13
(+0.66%)
After-Hours: 20:00
GOAU Price: 19.79 for July 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 19.85 | 20.04 | 19.64 | 19.79 | 33793.00 |
| Jul 24, 2024 | 20.83 | 20.83 | 20.32 | 20.33 | 21084.00 |
| Jul 23, 2024 | 20.53 | 20.53 | 20.40 | 20.47 | 23739.00 |
| Jul 22, 2024 | 20.38 | 20.51 | 20.25 | 20.45 | 38231.00 |
| Jul 19, 2024 | 20.22 | 20.64 | 20.01 | 20.55 | 28505.00 |
| Jul 18, 2024 | 21.20 | 21.25 | 20.62 | 20.69 | 32418.00 |
| Jul 17, 2024 | 21.51 | 21.64 | 21.06 | 21.14 | 50416.00 |
| Jul 16, 2024 | 20.89 | 21.53 | 20.89 | 21.50 | 22167.00 |
| Jul 15, 2024 | 21.00 | 21.07 | 20.69 | 20.79 | 20833.00 |
| Jul 12, 2024 | 20.59 | 20.97 | 20.59 | 20.91 | 31289.00 |
| Jul 11, 2024 | 20.71 | 20.85 | 20.43 | 20.83 | 18765.00 |
| Jul 10, 2024 | 20.20 | 20.37 | 20.16 | 20.32 | 10760.00 |
| Jul 09, 2024 | 19.88 | 19.99 | 19.76 | 19.94 | 9259.00 |
| Jul 08, 2024 | 20.00 | 20.00 | 19.72 | 19.90 | 15537.00 |
| Jul 05, 2024 | 19.89 | 20.11 | 19.84 | 19.99 | 20452.00 |
| Jul 03, 2024 | 19.27 | 19.78 | 19.27 | 19.61 | 10227.00 |
| Jul 02, 2024 | 19.11 | 19.11 | 18.83 | 18.98 | 50827.00 |
| Jul 01, 2024 | 19.07 | 19.12 | 18.83 | 18.85 | 19050.00 |
| Jun 28, 2024 | 19.24 | 19.24 | 18.81 | 19.00 | 26364.00 |
| Jun 27, 2024 | 18.97 | 19.16 | 18.97 | 19.08 | 7371.00 |
| Jun 26, 2024 | 18.72 | 18.92 | 18.58 | 18.79 | 38539.00 |
| Jun 25, 2024 | 19.29 | 19.29 | 18.81 | 18.86 | 32929.00 |
| Jun 24, 2024 | 19.47 | 19.62 | 19.43 | 19.51 | 11886.00 |
| Jun 21, 2024 | 19.55 | 19.55 | 19.30 | 19.33 | 9697.00 |
| Jun 20, 2024 | 19.50 | 19.66 | 19.41 | 19.64 | 37125.00 |
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
17.80
Average
17.56
Median
Dec 31 2019