GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.08	39.08	39.08	39.08	39.08	-0.86%	100
Mar 5, 2026	39.54	39.54	39.28	39.42	39.42	-0.30%	14,746
Mar 4, 2026	39.50	39.57	39.42	39.54	39.54	0.28%	1,371
Mar 3, 2026	39.15	39.47	39.13	39.43	39.43	-0.35%	34,938
Mar 2, 2026	39.39	39.57	39.39	39.57	39.57	0.05%	4,892
Feb 27, 2026	39.50	39.55	39.47	39.55	39.55	-0.15%	2,340
Feb 26, 2026	39.68	39.68	39.51	39.61	39.61	-0.18%	39,427
Feb 25, 2026	39.71	39.71	39.61	39.68	39.68	0.38%	22,514
Feb 24, 2026	39.49	39.56	39.36	39.53	39.53	0.33%	13,740
Feb 23, 2026	39.51	39.53	39.36	39.40	39.40	-0.49%	17,106
Feb 20, 2026	39.53	39.60	39.49	39.60	39.60	0.34%	6,203
Feb 19, 2026	39.40	39.46	39.35	39.46	39.46	-0.10%	11,458
Feb 18, 2026	39.52	39.58	39.45	39.50	39.50	0.22%	22,179
Feb 17, 2026	39.39	39.42	39.27	39.42	39.42	0.22%	1,056
Feb 13, 2026	39.40	39.47	39.32	39.33	39.33	-0.11%	13,096
Feb 12, 2026	39.74	39.74	39.37	39.37	39.37	-0.70%	6,854
Feb 11, 2026	39.75	39.75	39.56	39.65	39.65	0.11%	8,817
Feb 10, 2026	39.77	39.77	39.61	39.61	39.61	-0.13%	12,419
Feb 9, 2026	39.52	39.70	39.52	39.66	39.66	0.23%	7,359
Feb 6, 2026	39.42	39.65	39.42	39.57	39.57	0.94%	1,895
Feb 5, 2026	39.35	39.35	39.16	39.20	39.20	-0.65%	6,804
Feb 4, 2026	39.63	39.97	39.34	39.46	39.45	-0.19%	15,564
Feb 3, 2026	39.75	39.75	39.42	39.53	39.53	-0.36%	16,343
Feb 2, 2026	39.63	39.72	39.63	39.67	39.67	0.28%	13,038
Jan 30, 2026	39.57	39.61	39.49	39.56	39.56	-0.13%	6,116
Jan 29, 2026	39.70	39.70	39.43	39.61	39.61	-0.18%	27,258
Jan 28, 2026	39.66	39.69	39.59	39.68	39.68	0.13%	5,532
Jan 27, 2026	39.69	39.71	39.59	39.63	39.63	-0.03%	8,504
Jan 26, 2026	39.60	39.67	39.58	39.64	39.64	0.30%	15,639
Jan 23, 2026	39.57	39.57	39.38	39.52	39.52	0.10%	61,932
Jan 22, 2026	39.57	39.57	39.46	39.48	39.48	0.23%	12,906
Jan 21, 2026	39.32	39.46	39.25	39.39	39.39	0.51%	15,429
Jan 20, 2026	39.33	39.37	39.18	39.19	39.19	-0.93%	15,314
Jan 16, 2026	39.57	39.61	39.48	39.56	39.55	0.05%	5,513
Jan 15, 2026	39.64	39.64	39.50	39.54	39.54	0.06%	25,812
Jan 14, 2026	39.51	39.51	39.40	39.51	39.51	-0.08%	9,258
Jan 13, 2026	39.65	39.65	39.49	39.54	39.54	-0.13%	3,567
Jan 12, 2026	39.54	39.63	39.54	39.59	39.59	0.10%	5,331
Jan 9, 2026	39.56	39.59	39.45	39.55	39.55	0.25%	20,129
Jan 8, 2026	39.47	39.50	39.39	39.45	39.45	-0.10%	19,069
Jan 7, 2026	39.49	39.57	39.45	39.49	39.49	0.03%	18,618
Jan 6, 2026	39.48	39.50	39.41	39.48	39.48	0.23%	11,128
Jan 5, 2026	39.45	39.46	39.38	39.39	39.39	0.25%	23,755
Jan 2, 2026	39.43	39.43	39.24	39.29	39.29	0.08%	13,516
Dec 31, 2025	39.46	39.46	39.26	39.26	39.26	-0.41%	7,151
Dec 30, 2025	39.38	39.44	39.37	39.42	39.42	0.13%	16,559
Dec 29, 2025	39.47	39.47	39.35	39.37	39.37	-0.28%	7,776
Dec 26, 2025	39.43	39.48	39.39	39.48	39.48	0.21%	5,826
Dec 24, 2025	39.40	39.45	39.37	39.40	39.40	-0.03%	6,974
Dec 23, 2025	39.34	39.41	39.30	39.41	39.41	0.23%	4,445
Dec 22, 2025	39.26	39.33	39.26	39.32	39.32	0.26%	73,982
Dec 19, 2025	39.15	39.22	39.09	39.22	39.22	0.44%	16,800
Dec 18, 2025	39.00	39.11	38.96	39.05	39.05	0.55%	22,413
Dec 17, 2025	39.02	39.02	38.84	38.84	38.84	-0.50%	6,274
Dec 16, 2025	39.03	39.06	38.95	39.03	39.03	-0.05%	7,325
Dec 15, 2025	39.23	39.23	39.04	39.05	39.05	-0.20%	5,260
Dec 12, 2025	39.26	39.26	39.00	39.13	39.13	-0.15%	6,130
Dec 11, 2025	39.09	39.21	39.08	39.19	39.19	0.05%	37,567
Dec 10, 2025	39.07	39.20	39.03	39.17	39.17	0.17%	16,260
Dec 9, 2025	39.05	39.14	39.04	39.10	39.10	0.11%	10,444
Dec 8, 2025	39.19	39.19	39.01	39.06	39.06	-0.10%	13,374
Dec 5, 2025	39.16	39.18	39.08	39.10	39.10	0.13%	15,355
Dec 4, 2025	39.13	39.13	39.00	39.05	39.05	-0.13%	55,606
Dec 3, 2025	39.02	39.11	38.97	39.10	39.10	0.31%	10,966
Dec 2, 2025	38.99	39.02	38.96	38.98	38.98	0.10%	11,127
Dec 1, 2025	38.96	39.03	38.94	38.94	38.94	-0.15%	3,183
Nov 28, 2025	39.00	39.04	38.98	39.00	39.00	0.26%	2,748
Nov 26, 2025	38.84	38.98	38.78	38.90	38.90	0.13%	24,175
Nov 25, 2025	38.60	38.85	38.56	38.85	38.85	0.57%	39,087
Nov 24, 2025	38.47	38.64	38.47	38.63	38.63	0.89%	50,446
Nov 21, 2025	38.28	38.47	38.13	38.29	38.29	0.36%	15,247
Nov 20, 2025	38.68	38.68	38.15	38.15	38.15	-0.70%	2,028
Nov 19, 2025	38.41	38.57	38.35	38.42	38.42	0.12%	15,572
Nov 18, 2025	38.39	38.47	38.28	38.37	38.37	-0.20%	13,532
Nov 17, 2025	38.56	38.67	38.39	38.45	38.45	-0.44%	47,267
Nov 14, 2025	38.59	38.70	38.59	38.62	38.62	0.04%	47,625
Nov 13, 2025	38.85	38.85	38.60	38.61	38.61	-0.68%	3,566
Nov 12, 2025	38.88	38.93	38.87	38.87	38.87	-0.11%	6,788
Nov 11, 2025	38.83	38.92	38.83	38.91	38.91	0.11%	4,112
Nov 10, 2025	38.76	38.91	38.75	38.87	38.87	0.70%	6,775
Nov 7, 2025	38.43	38.63	38.39	38.60	38.60	-0.18%	66,750
Nov 6, 2025	38.80	38.80	38.58	38.67	38.67	-0.21%	22,800
Nov 5, 2025	38.81	38.88	38.69	38.75	38.75	0.04%	20,712
Nov 4, 2025	38.77	38.83	38.73	38.73	38.73	-0.45%	5,814
Nov 3, 2025	38.93	38.95	38.85	38.91	38.91	0.14%	13,125
Oct 31, 2025	38.93	38.95	38.82	38.85	38.85	0.11%	7,082
Oct 30, 2025	38.96	38.96	38.81	38.81	38.81	-0.33%	10,847
Oct 29, 2025	39.09	39.09	38.91	38.94	38.94	-0.10%	9,756
Oct 28, 2025	39.08	39.08	38.98	38.98	38.98	-0.13%	19,438
Oct 27, 2025	39.02	39.04	38.96	39.03	39.03	0.40%	35,454
Oct 24, 2025	38.86	38.92	38.84	38.87	38.87	0.42%	5,778
Oct 23, 2025	38.65	38.74	38.63	38.71	38.71	0.26%	3,875
Oct 22, 2025	38.69	38.69	38.52	38.61	38.61	-0.31%	8,251
Oct 21, 2025	38.76	38.76	38.67	38.73	38.73	-	5,370
Oct 20, 2025	38.64	38.76	38.64	38.73	38.73	0.57%	4,453
Oct 17, 2025	38.39	38.56	38.32	38.51	38.51	0.47%	15,624
Oct 16, 2025	38.58	38.59	38.29	38.33	38.33	-0.54%	30,059
Oct 15, 2025	38.57	38.63	38.35	38.54	38.54	0.28%	54,416
Oct 14, 2025	38.37	38.53	38.37	38.43	38.43	-0.06%	24,874
Oct 13, 2025	38.43	38.52	38.39	38.46	38.46	0.67%	17,703