GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.99	56.40	55.52	56.22	56.22	1.50%	43,399
Feb 26, 2026	54.00	55.40	53.24	55.39	55.39	1.83%	20,558
Feb 25, 2026	54.45	55.11	54.28	54.39	54.39	0.62%	17,140
Feb 24, 2026	52.24	54.16	52.02	54.06	54.06	0.38%	25,189
Feb 23, 2026	53.10	53.88	52.87	53.86	53.86	3.79%	46,963
Feb 20, 2026	50.86	52.05	49.95	51.89	51.89	3.74%	40,909
Feb 19, 2026	49.60	50.09	49.12	50.02	50.02	1.38%	22,026
Feb 18, 2026	49.43	49.92	49.07	49.34	49.34	2.05%	20,682
Feb 17, 2026	48.40	48.60	47.19	48.35	48.35	-3.54%	35,904
Feb 13, 2026	48.77	50.24	48.45	50.12	50.12	4.95%	31,365
Feb 12, 2026	51.41	51.41	47.60	47.76	47.76	-7.59%	43,514
Feb 11, 2026	51.90	52.00	50.33	51.68	51.68	2.19%	40,196
Feb 10, 2026	50.10	50.67	49.59	50.57	50.57	1.00%	26,847
Feb 9, 2026	47.93	50.16	47.93	50.07	50.07	6.28%	35,756
Feb 6, 2026	46.41	47.56	46.41	47.11	47.11	4.11%	26,468
Feb 5, 2026	47.02	47.59	45.01	45.25	45.25	-7.08%	96,934
Feb 4, 2026	50.11	50.11	47.01	48.70	48.70	-0.33%	55,525
Feb 3, 2026	50.04	50.04	47.17	48.86	48.86	4.51%	82,131
Feb 2, 2026	46.55	48.06	46.07	46.75	46.75	0.88%	53,101
Jan 30, 2026	49.06	50.20	45.68	46.34	46.34	-13.27%	127,368
Jan 29, 2026	56.83	56.83	51.81	53.43	53.43	-4.32%	98,085
Jan 28, 2026	55.58	55.84	54.50	55.84	55.84	2.44%	88,441
Jan 27, 2026	54.27	54.51	52.36	54.51	54.51	1.57%	65,485
Jan 26, 2026	55.19	55.99	53.58	53.67	53.67	0.44%	110,488
Jan 23, 2026	53.11	53.56	52.80	53.44	53.43	2.05%	30,781
Jan 22, 2026	50.30	52.62	50.30	52.36	52.36	3.93%	109,286
Jan 21, 2026	52.38	52.38	49.81	50.38	50.38	-1.56%	55,786
Jan 20, 2026	51.30	51.30	50.11	51.18	51.18	6.12%	130,507
Jan 16, 2026	48.09	48.23	46.87	48.23	48.23	0.19%	31,295
Jan 15, 2026	47.40	48.32	46.93	48.14	48.14	0.55%	32,143
Jan 14, 2026	48.48	48.48	47.29	47.88	47.88	-0.05%	23,302
Jan 13, 2026	47.91	48.19	47.57	47.90	47.90	1.27%	49,993
Jan 12, 2026	46.55	47.54	46.55	47.30	47.30	4.02%	37,860
Jan 9, 2026	45.45	45.90	45.22	45.47	45.47	0.48%	19,967
Jan 8, 2026	44.46	45.26	43.93	45.25	45.25	0.34%	22,626
Jan 7, 2026	44.83	45.10	43.66	45.10	45.10	-0.79%	28,108
Jan 6, 2026	44.44	45.57	44.44	45.46	45.46	3.48%	31,182
Jan 5, 2026	43.65	44.74	43.52	43.93	43.93	3.52%	50,966
Jan 2, 2026	43.57	43.57	41.59	42.44	42.44	-0.29%	37,927
Dec 31, 2025	43.41	43.41	42.55	42.56	42.56	-1.82%	19,731
Dec 30, 2025	43.42	43.86	43.12	43.35	43.35	2.00%	42,307
Dec 29, 2025	43.68	43.68	42.19	42.50	42.50	-6.61%	120,583
Dec 26, 2025	45.32	45.57	44.51	45.51	45.51	2.72%	89,868
Dec 24, 2025	44.42	44.42	43.84	44.31	44.31	-1.26%	19,301
Dec 23, 2025	45.15	45.15	44.18	44.87	44.47	-0.07%	26,549
Dec 22, 2025	44.77	45.47	44.46	44.90	44.50	3.48%	129,854
Dec 19, 2025	42.38	43.83	42.38	43.39	43.00	2.65%	17,862
Dec 18, 2025	42.52	42.83	41.89	42.27	41.89	-0.34%	43,896
Dec 17, 2025	42.61	42.61	42.11	42.42	42.04	1.37%	28,240
Dec 16, 2025	42.17	42.63	41.65	41.84	41.47	-1.18%	44,126
Dec 15, 2025	43.67	43.67	42.02	42.34	41.96	-1.76%	28,451
Dec 12, 2025	44.21	44.46	42.43	43.10	42.72	-0.71%	23,492
Dec 11, 2025	42.50	44.07	42.08	43.41	43.02	2.29%	29,807
Dec 10, 2025	41.56	42.76	41.04	42.44	42.06	1.80%	32,405
Dec 9, 2025	40.91	41.69	40.60	41.69	41.32	3.04%	18,673
Dec 8, 2025	40.95	41.28	40.37	40.46	40.10	-1.24%	19,311
Dec 5, 2025	41.78	42.28	40.90	40.97	40.60	-0.92%	24,725
Dec 4, 2025	41.02	41.35	40.65	41.35	40.98	0.40%	14,165
Dec 3, 2025	41.27	41.83	41.15	41.19	40.82	0.28%	36,189
Dec 2, 2025	41.69	41.75	40.17	41.07	40.70	-1.98%	19,631
Dec 1, 2025	42.88	42.88	41.75	41.90	41.53	-1.11%	34,973
Nov 28, 2025	41.93	42.37	41.68	42.37	41.99	3.39%	15,453
Nov 26, 2025	39.85	41.18	39.85	40.98	40.61	3.93%	27,775
Nov 25, 2025	39.19	39.71	38.89	39.43	39.08	0.28%	21,157
Nov 24, 2025	37.61	39.32	37.61	39.32	38.97	5.65%	21,860
Nov 21, 2025	37.05	37.79	36.95	37.22	36.89	-0.14%	17,123
Nov 20, 2025	38.87	39.45	37.18	37.27	36.94	-4.09%	22,400
Nov 19, 2025	38.89	39.70	38.44	38.86	38.51	1.28%	23,509
Nov 18, 2025	38.47	38.74	38.00	38.37	38.03	0.29%	35,141
Nov 17, 2025	38.52	38.99	37.80	38.26	37.92	-0.88%	63,416
Nov 14, 2025	37.73	38.98	37.11	38.60	38.26	-1.33%	24,940
Nov 13, 2025	40.30	40.51	38.82	39.12	38.77	-3.26%	58,312
Nov 12, 2025	38.78	40.55	38.78	40.44	40.08	4.39%	55,098
Nov 11, 2025	38.83	38.83	38.11	38.74	38.39	0.24%	22,563
Nov 10, 2025	38.30	38.84	38.16	38.65	38.30	5.17%	67,366
Nov 7, 2025	36.27	36.75	35.87	36.75	36.42	2.32%	31,031
Nov 6, 2025	36.27	36.70	35.78	35.92	35.59	0.41%	28,423
Nov 5, 2025	35.40	35.92	35.35	35.77	35.45	2.55%	23,821
Nov 4, 2025	35.64	35.74	34.72	34.88	34.57	-4.89%	80,180
Nov 3, 2025	36.68	37.03	36.31	36.68	36.35	-0.56%	45,290
Oct 31, 2025	37.55	37.55	36.48	36.88	36.55	-1.21%	37,564
Oct 30, 2025	36.54	37.59	36.53	37.33	37.00	2.59%	26,839
Oct 29, 2025	37.57	37.57	36.30	36.39	36.06	-0.12%	26,119
Oct 28, 2025	35.25	36.60	35.25	36.43	36.11	1.31%	39,721
Oct 27, 2025	36.52	37.02	35.25	35.96	35.64	-4.64%	51,428
Oct 24, 2025	37.56	38.20	37.20	37.71	37.37	-0.58%	36,576
Oct 23, 2025	38.28	38.35	37.88	37.93	37.59	0.77%	19,616
Oct 22, 2025	36.38	37.79	36.18	37.64	37.30	0.32%	62,989
Oct 21, 2025	39.13	39.13	37.19	37.52	37.19	-9.55%	171,150
Oct 20, 2025	41.42	41.85	41.01	41.48	41.11	2.50%	63,277
Oct 17, 2025	42.81	42.95	39.86	40.47	40.11	-8.13%	106,584
Oct 16, 2025	43.23	44.40	42.98	44.05	43.66	3.02%	51,296
Oct 15, 2025	42.13	42.81	41.92	42.76	42.38	3.48%	50,916
Oct 14, 2025	41.06	41.80	40.53	41.32	40.95	-0.29%	50,562
Oct 13, 2025	41.06	41.46	40.86	41.44	41.07	4.57%	55,433
Oct 10, 2025	40.00	40.12	39.26	39.63	39.28	-0.43%	55,069
Oct 9, 2025	41.94	41.94	39.34	39.80	39.45	-5.42%	83,713
Oct 8, 2025	42.00	42.29	41.41	42.08	41.70	1.69%	36,577
Oct 7, 2025	42.08	42.08	41.11	41.38	41.01	-1.17%	38,248
Oct 6, 2025	41.34	42.31	41.34	41.87	41.50	2.55%	88,593