GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,012
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%	20,918
Apr 21, 2026	47.75	47.77	45.05	45.10	45.10	-5.86%	24,505
Apr 20, 2026	48.26	48.26	47.37	47.91	47.91	-1.58%	29,454
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%	13,529
Apr 15, 2026	48.37	48.37	46.92	47.15	47.15	-2.52%	30,027
Apr 14, 2026	48.06	48.86	48.00	48.37	48.37	1.46%	27,540
Apr 13, 2026	47.07	47.76	47.04	47.67	47.67	0.65%	28,453
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%	37,349
Apr 8, 2026	48.58	48.74	46.46	46.95	46.95	2.18%	27,549
Apr 7, 2026	45.17	46.18	44.67	45.95	45.95	0.41%	56,315
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%	54,068
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%	39,203
Mar 27, 2026	40.20	41.94	40.03	41.57	41.57	3.46%	17,249
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%	72,001
Mar 18, 2026	43.92	43.92	42.74	42.90	42.90	-6.01%	48,935
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%	21,359
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%	19,367
Mar 11, 2026	50.04	50.04	48.50	49.55	49.55	-1.67%	22,684
Mar 10, 2026	50.94	51.21	49.99	50.39	50.39	0.92%	23,729
Mar 9, 2026	48.60	50.00	47.21	49.93	49.93	-0.05%	52,236
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%	81,156
Mar 4, 2026	53.59	53.59	51.39	52.14	52.14	1.88%	25,433
Mar 3, 2026	52.34	52.93	50.41	51.18	51.18	-8.75%	84,570
Mar 2, 2026	57.09	57.09	54.42	56.09	56.09	-0.23%	75,173
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