GOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.50	40.52	40.40	40.52	40.52	-0.10%	4,287
Apr 27, 2026	40.56	40.56	40.56	40.56	40.56	0.05%	478
Apr 24, 2026	40.50	40.54	40.45	40.54	40.54	0.48%	7,835
Apr 23, 2026	40.45	40.45	40.20	40.35	40.35	-0.33%	203,125
Apr 22, 2026	40.42	40.48	40.38	40.48	40.48	0.60%	27,635
Apr 21, 2026	40.39	40.42	40.24	40.24	40.24	-0.32%	18,394
Apr 20, 2026	40.45	40.45	40.29	40.37	40.37	-0.23%	10,227
Apr 17, 2026	40.34	40.47	40.34	40.46	40.46	0.72%	18,801
Apr 16, 2026	40.16	40.25	40.11	40.17	40.17	0.04%	38,050
Apr 15, 2026	40.07	40.16	40.05	40.16	40.16	0.28%	8,297
Apr 14, 2026	39.90	40.04	39.90	40.04	40.04	0.56%	428,503
Apr 13, 2026	39.59	39.82	39.56	39.82	39.82	0.55%	13,418
Apr 10, 2026	39.71	39.71	39.57	39.60	39.60	0.09%	5,845
Apr 9, 2026	39.53	39.68	39.41	39.57	39.57	0.20%	39,654
Apr 8, 2026	39.59	39.59	39.42	39.49	39.49	1.40%	3,841
Apr 7, 2026	38.72	38.95	38.72	38.95	38.95	0.02%	6,776
Apr 6, 2026	38.94	38.94	38.84	38.94	38.94	0.28%	3,774
Apr 2, 2026	38.61	38.83	38.61	38.83	38.83	0.04%	5,818
Apr 1, 2026	38.77	38.95	38.77	38.82	38.81	0.49%	11,736
Mar 31, 2026	38.36	38.63	38.27	38.63	38.63	1.60%	11,431
Mar 30, 2026	38.23	38.23	37.88	38.02	38.02	-0.08%	18,315
Mar 27, 2026	38.38	38.38	38.05	38.05	38.05	-0.99%	105,412
Mar 26, 2026	38.70	38.74	38.41	38.43	38.43	-0.99%	4,678
Mar 25, 2026	38.94	38.94	38.80	38.82	38.82	0.37%	2,613
Mar 24, 2026	38.68	38.79	38.64	38.67	38.67	-0.31%	8,145
Mar 23, 2026	38.82	38.98	38.79	38.79	38.79	0.73%	8,469
Mar 20, 2026	38.73	38.73	38.47	38.51	38.51	-0.75%	10,632
Mar 19, 2026	38.65	38.91	38.65	38.80	38.80	-0.10%	19,389
Mar 18, 2026	39.07	39.16	38.84	38.84	38.84	-0.83%	3,617
Mar 17, 2026	39.28	39.28	39.13	39.17	39.17	0.20%	14,636
Mar 16, 2026	39.10	39.16	39.04	39.09	39.09	0.70%	3,067
Mar 13, 2026	39.02	39.03	38.81	38.82	38.82	-0.36%	14,492
Mar 12, 2026	39.18	39.18	38.96	38.96	38.96	-0.79%	8,510
Mar 11, 2026	39.35	39.35	39.19	39.27	39.27	-0.08%	15,134
Mar 10, 2026	39.40	39.50	39.30	39.30	39.30	-0.08%	5,415
Mar 9, 2026	38.89	39.33	38.89	39.33	39.33	0.54%	9,443
Mar 6, 2026	39.15	39.28	39.11	39.12	39.12	-0.76%	7,746
Mar 5, 2026	39.53	39.53	39.28	39.42	39.42	-0.35%	8,040
Mar 4, 2026	39.49	39.63	39.49	39.56	39.56	0.43%	5,086
Mar 3, 2026	39.29	39.45	39.05	39.39	39.39	-0.48%	50,279
Mar 2, 2026	39.40	39.64	39.40	39.58	39.58	0.05%	29,055
Feb 27, 2026	39.50	39.56	39.50	39.56	39.56	-0.20%	12,596
Feb 26, 2026	39.83	39.83	39.50	39.64	39.64	-0.29%	34,579
Feb 25, 2026	39.73	39.76	39.67	39.76	39.75	0.47%	15,810
Feb 24, 2026	39.48	39.60	39.48	39.57	39.57	0.43%	5,385
Feb 23, 2026	39.58	39.58	39.37	39.40	39.40	-0.56%	33,438
Feb 20, 2026	39.50	39.68	39.47	39.62	39.62	0.41%	17,422
Feb 19, 2026	39.43	39.53	39.41	39.46	39.46	-0.32%	14,048
Feb 18, 2026	39.57	39.61	39.49	39.59	39.59	0.42%	2,780
Feb 17, 2026	39.40	39.51	39.24	39.42	39.42	0.07%	21,426
Feb 13, 2026	39.35	39.53	39.35	39.39	39.39	0.08%	7,204
Feb 12, 2026	39.80	39.80	39.36	39.36	39.36	-0.81%	19,855
Feb 11, 2026	39.84	39.84	39.64	39.68	39.68	-	6,663
Feb 10, 2026	39.81	39.81	39.68	39.68	39.68	-0.20%	4,899
Feb 9, 2026	39.65	39.79	39.65	39.76	39.76	0.20%	2,846
Feb 6, 2026	39.42	39.70	39.42	39.68	39.68	1.10%	7,550
Feb 5, 2026	39.39	39.39	39.21	39.25	39.25	-0.58%	8,205
Feb 4, 2026	39.67	39.68	39.39	39.48	39.48	-0.28%	26,177
Feb 3, 2026	39.83	39.83	39.46	39.59	39.59	-0.45%	30,976
Feb 2, 2026	39.53	39.80	39.53	39.77	39.77	0.35%	16,820
Jan 30, 2026	39.58	39.69	39.55	39.63	39.63	-0.13%	18,810
Jan 29, 2026	39.77	39.77	39.47	39.68	39.68	-0.05%	7,931
Jan 28, 2026	39.82	39.82	39.70	39.70	39.70	-0.10%	16,056
Jan 27, 2026	39.76	39.77	39.73	39.74	39.74	0.08%	5,981
Jan 26, 2026	39.60	39.73	39.60	39.71	39.71	0.33%	107,448
Jan 23, 2026	39.60	39.64	39.54	39.58	39.58	0.08%	33,723
Jan 22, 2026	39.54	39.61	39.54	39.55	39.55	0.15%	6,894
Jan 21, 2026	39.34	39.52	39.28	39.49	39.49	0.70%	10,873
Jan 20, 2026	39.32	39.44	39.21	39.22	39.22	-1.08%	17,976
Jan 16, 2026	39.66	39.69	39.58	39.65	39.65	0.09%	10,903
Jan 15, 2026	39.68	39.71	39.61	39.61	39.61	0.15%	9,128
Jan 14, 2026	39.61	39.61	39.46	39.55	39.55	-0.28%	17,156
Jan 13, 2026	39.66	39.67	39.61	39.66	39.66	-0.08%	7,958
Jan 12, 2026	39.61	39.72	39.55	39.69	39.69	0.07%	47,153
Jan 9, 2026	39.65	39.70	39.62	39.66	39.66	0.21%	6,881
Jan 8, 2026	39.53	39.59	39.50	39.58	39.58	0.14%	7,680
Jan 7, 2026	39.57	39.63	39.52	39.53	39.53	-0.13%	21,671
Jan 6, 2026	39.56	39.58	39.51	39.58	39.58	0.27%	4,979
Jan 5, 2026	39.50	39.53	39.47	39.47	39.47	0.31%	8,306
Jan 2, 2026	39.49	39.49	39.31	39.35	39.35	0.15%	4,076
Dec 31, 2025	39.49	39.49	39.29	39.29	39.29	-0.31%	5,818
Dec 30, 2025	39.45	39.49	39.41	39.41	39.41	-0.17%	10,227
Dec 29, 2025	39.44	39.49	39.42	39.48	39.48	-0.08%	7,188
Dec 26, 2025	39.51	39.52	39.48	39.51	39.51	-0.03%	2,785
Dec 24, 2025	39.47	39.53	39.47	39.52	39.52	0.20%	19,933
Dec 23, 2025	39.38	39.47	39.36	39.44	39.44	0.21%	15,066
Dec 22, 2025	39.35	39.38	39.33	39.36	39.36	0.29%	34,153
Dec 19, 2025	39.09	39.26	39.09	39.25	39.25	0.38%	7,107
Dec 18, 2025	39.09	39.16	39.04	39.10	39.10	0.53%	15,656
Dec 17, 2025	39.10	39.12	38.90	38.90	38.90	-0.65%	12,721
Dec 16, 2025	39.08	39.15	39.04	39.15	39.15	-0.02%	6,657
Dec 15, 2025	39.30	39.30	39.11	39.16	39.16	-0.01%	9,357
Dec 12, 2025	39.35	39.35	39.09	39.16	39.16	-0.43%	19,528
Dec 11, 2025	39.13	39.36	39.13	39.33	39.33	0.10%	25,127
Dec 10, 2025	39.18	39.33	39.13	39.29	39.29	0.26%	9,949
Dec 9, 2025	39.12	39.21	39.12	39.19	39.19	0.14%	74,154
Dec 8, 2025	39.28	39.28	39.11	39.14	39.14	-0.24%	12,677
Dec 5, 2025	39.25	39.27	39.19	39.23	39.23	0.20%	23,768
Dec 4, 2025	39.22	39.22	39.10	39.15	39.15	-0.08%	12,433
Dec 3, 2025	39.09	39.18	39.08	39.18	39.18	0.28%	11,463