GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.55	38.84	37.55	38.47	38.47	3.28%	18,383
Jun 25, 2026	37.44	37.85	36.85	37.25	37.25	-0.35%	38,663
Jun 24, 2026	36.66	37.45	36.22	37.38	37.38	-2.81%	46,822
Jun 23, 2026	38.87	39.16	38.35	38.46	38.46	-4.57%	59,941
Jun 22, 2026	40.40	40.51	40.03	40.30	40.30	-0.17%	35,111
Jun 18, 2026	41.42	42.15	40.00	40.37	40.37	-2.23%	35,670
Jun 17, 2026	42.64	44.00	41.25	41.29	41.29	-2.56%	47,833
Jun 16, 2026	42.31	42.51	41.72	42.38	42.38	1.96%	34,858
Jun 15, 2026	43.61	43.61	41.36	41.56	41.56	7.61%	66,436
Jun 12, 2026	38.17	39.08	37.93	38.62	38.62	1.90%	18,472
Jun 11, 2026	36.33	38.01	36.08	37.90	37.90	5.16%	59,899
Jun 10, 2026	36.64	37.50	35.94	36.04	36.04	-4.33%	74,788
Jun 9, 2026	38.78	38.78	36.63	37.67	37.67	-1.67%	37,309
Jun 8, 2026	38.68	38.95	38.23	38.31	38.31	-0.18%	75,959
Jun 5, 2026	40.88	40.88	38.30	38.38	38.38	-8.27%	83,710
Jun 4, 2026	41.71	42.39	41.70	41.84	41.84	1.83%	23,335
Jun 3, 2026	41.87	41.92	41.08	41.09	41.09	-3.50%	37,207
Jun 2, 2026	42.57	42.66	41.66	42.58	42.58	1.19%	27,911
Jun 1, 2026	42.07	42.37	40.89	42.08	42.08	-2.33%	40,862
May 29, 2026	42.13	43.53	41.87	43.08	43.08	2.58%	37,694
May 28, 2026	40.99	42.57	40.42	42.00	42.00	1.60%	48,266
May 27, 2026	41.96	42.33	41.34	41.34	41.34	-3.07%	48,137
May 26, 2026	42.12	42.85	42.12	42.65	42.65	3.49%	60,981
May 22, 2026	41.48	41.60	40.74	41.21	41.21	-1.15%	32,390
May 21, 2026	41.25	42.24	40.98	41.69	41.69	-0.45%	17,394
May 20, 2026	41.06	42.01	40.75	41.88	41.88	2.54%	28,554
May 19, 2026	41.78	41.78	40.59	40.85	40.84	-3.30%	27,660
May 18, 2026	42.90	43.30	42.14	42.24	42.24	-0.31%	42,595
May 15, 2026	43.99	43.99	42.00	42.37	42.37	-6.88%	45,594
May 14, 2026	45.97	45.97	45.11	45.50	45.50	-1.76%	21,876
May 13, 2026	46.36	46.43	45.51	46.31	46.31	-0.19%	18,860
May 12, 2026	45.75	46.60	44.41	46.40	46.40	0.29%	26,099
May 11, 2026	45.39	47.00	45.39	46.27	46.27	3.12%	26,258
May 8, 2026	44.63	45.08	44.34	44.87	44.87	2.72%	8,419
May 7, 2026	45.31	45.81	43.68	43.68	43.68	-1.18%	20,219
May 6, 2026	43.33	44.29	43.33	44.20	44.20	7.81%	21,274
May 5, 2026	41.84	41.89	40.98	41.00	41.00	0.16%	29,299
May 4, 2026	41.24	41.78	40.88	40.93	40.93	-1.72%	27,087
May 1, 2026	41.97	42.36	41.64	41.65	41.65	-1.05%	16,936
Apr 30, 2026	42.70	42.70	41.99	42.09	42.09	1.65%	18,950
Apr 29, 2026	41.92	41.92	41.41	41.41	41.41	-2.63%	37,841
Apr 28, 2026	43.34	43.34	42.17	42.53	42.53	-4.31%	39,880
Apr 27, 2026	44.73	44.73	44.21	44.45	44.45	-1.56%	25,022
Apr 24, 2026	44.81	45.39	44.68	45.15	45.15	1.00%	23,289
Apr 23, 2026	45.20	45.30	43.79	44.70	44.70	-1.93%	21,338
Apr 22, 2026	46.29	46.33	45.54	45.58	45.58	1.06%	20,921
Apr 21, 2026	47.75	47.77	45.05	45.10	45.10	-5.86%	24,507
Apr 20, 2026	48.26	48.26	47.37	47.91	47.91	-1.58%	30,455
Apr 17, 2026	48.13	49.40	48.13	48.68	48.68	3.27%	39,838
Apr 16, 2026	47.45	47.64	46.97	47.14	47.14	-0.02%	13,530
Apr 15, 2026	48.37	48.37	46.92	47.15	47.15	-2.52%	30,054
Apr 14, 2026	48.06	48.86	48.00	48.37	48.37	1.46%	27,568
Apr 13, 2026	47.07	47.76	47.04	47.67	47.67	0.65%	28,455
Apr 10, 2026	47.36	47.83	47.25	47.36	47.36	0.55%	20,456
Apr 9, 2026	47.31	47.72	46.55	47.10	47.10	0.32%	37,351
Apr 8, 2026	48.58	48.74	46.46	46.95	46.95	2.18%	27,559
Apr 7, 2026	45.17	46.18	44.67	45.95	45.95	0.41%	56,317
Apr 6, 2026	45.56	45.92	45.39	45.76	45.76	-0.19%	23,706
Apr 2, 2026	43.65	46.51	43.52	45.85	45.85	-1.23%	54,074
Apr 1, 2026	45.63	47.26	45.00	46.42	46.42	4.64%	66,530
Mar 31, 2026	42.59	44.47	42.59	44.36	44.36	7.28%	25,874
Mar 30, 2026	42.10	42.77	40.95	41.35	41.35	-0.53%	39,263
Mar 27, 2026	40.20	41.94	40.03	41.57	41.57	3.46%	17,250
Mar 26, 2026	40.41	41.93	40.09	40.18	40.18	-3.53%	16,936
Mar 25, 2026	42.59	42.59	41.41	41.65	41.65	2.16%	25,405
Mar 24, 2026	39.57	40.95	39.34	40.77	40.77	1.27%	52,700
Mar 23, 2026	39.12	41.09	39.07	40.26	40.26	4.00%	46,210
Mar 20, 2026	40.49	40.69	38.27	38.71	38.71	-4.28%	52,365
Mar 19, 2026	39.30	40.66	38.81	40.44	40.44	-5.73%	72,043
Mar 18, 2026	43.92	43.92	42.74	42.90	42.90	-6.01%	48,947
Mar 17, 2026	46.51	46.51	45.31	45.64	45.64	-0.34%	7,566
Mar 16, 2026	45.25	46.72	44.93	45.80	45.80	1.24%	21,365
Mar 13, 2026	47.97	47.97	45.07	45.24	45.24	-6.24%	43,729
Mar 12, 2026	49.54	49.54	47.98	48.25	48.25	-2.63%	19,454
Mar 11, 2026	50.04	50.04	48.50	49.55	49.55	-1.67%	23,986
Mar 10, 2026	50.94	51.21	49.99	50.39	50.39	0.92%	23,732
Mar 9, 2026	48.60	50.00	47.21	49.93	49.93	-0.05%	52,795
Mar 6, 2026	49.07	50.57	48.30	49.96	49.96	-0.40%	26,905
Mar 5, 2026	51.07	51.07	48.90	50.16	50.16	-3.80%	81,311
Mar 4, 2026	53.59	53.59	51.39	52.14	52.14	1.88%	25,435
Mar 3, 2026	52.34	52.93	50.41	51.18	51.18	-8.75%	84,617
Mar 2, 2026	57.09	57.09	54.42	56.09	56.09	-0.23%	75,272
Feb 27, 2026	55.99	56.40	55.52	56.22	56.22	1.50%	43,409
Feb 26, 2026	54.00	55.40	53.24	55.39	55.39	1.83%	20,564
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%	25,255
Feb 23, 2026	53.10	53.88	52.87	53.86	53.86	3.79%	46,973
Feb 20, 2026	50.86	52.05	49.95	51.89	51.89	3.74%	40,916
Feb 19, 2026	49.60	50.09	49.12	50.02	50.02	1.38%	22,031
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%	35,964
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%	43,721
Feb 11, 2026	51.90	52.00	50.33	51.68	51.68	2.19%	40,222
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%	26,470
Feb 5, 2026	47.02	47.59	45.01	45.25	45.25	-7.08%	98,217
Feb 4, 2026	50.11	50.11	47.01	48.70	48.70	-0.33%	55,644
Feb 3, 2026	50.04	50.04	47.17	48.86	48.86	4.51%	82,131