GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.13	72.27	69.13	70.93	70.93	2.38%	5,271
Jun 25, 2026	69.69	70.00	68.00	69.28	69.28	1.85%	4,811
Jun 24, 2026	68.73	69.70	67.50	68.02	68.02	-5.31%	12,093
Jun 23, 2026	73.12	73.12	71.40	71.83	71.83	-4.76%	11,001
Jun 22, 2026	74.42	75.50	72.87	75.42	75.42	-0.12%	8,237
Jun 18, 2026	77.75	78.35	74.37	75.51	75.51	-2.87%	8,814
Jun 17, 2026	80.08	82.71	77.74	77.74	77.74	-3.32%	8,058
Jun 16, 2026	79.82	80.44	78.60	80.41	80.41	3.47%	6,507
Jun 15, 2026	77.26	79.61	77.26	77.71	77.71	7.67%	17,114
Jun 12, 2026	71.12	72.43	71.12	72.17	72.17	3.21%	4,722
Jun 11, 2026	66.79	70.30	66.30	69.93	69.93	6.09%	4,927
Jun 10, 2026	66.81	68.79	65.52	65.91	65.91	-4.79%	14,597
Jun 9, 2026	71.36	71.58	67.80	69.23	69.23	-1.74%	13,437
Jun 8, 2026	70.87	71.58	70.16	70.46	70.46	0.05%	12,012
Jun 5, 2026	75.83	75.83	70.42	70.42	70.42	-8.92%	6,571
Jun 4, 2026	77.00	79.19	77.00	77.31	77.31	1.00%	7,903
Jun 3, 2026	77.87	77.87	76.51	76.55	76.55	-4.11%	7,267
Jun 2, 2026	80.35	80.35	78.81	79.83	79.83	0.81%	14,151
Jun 1, 2026	78.39	80.24	77.20	79.19	79.19	-3.03%	7,994
May 29, 2026	79.52	82.00	78.98	81.67	81.67	2.96%	10,171
May 28, 2026	77.38	79.76	76.00	79.32	79.32	0.97%	8,175
May 27, 2026	78.53	79.81	78.43	78.56	78.56	-2.17%	14,843
May 26, 2026	79.87	80.99	79.30	80.30	80.30	3.84%	13,939
May 22, 2026	78.14	78.41	76.65	77.33	77.33	-1.07%	4,314
May 21, 2026	77.12	78.88	76.57	78.16	78.16	-1.01%	4,139
May 20, 2026	77.17	79.34	77.17	78.96	78.96	2.23%	3,886
May 19, 2026	79.86	79.86	76.45	77.24	77.24	-4.59%	10,816
May 18, 2026	82.56	82.56	80.49	80.95	80.95	-1.38%	7,788
May 15, 2026	83.21	83.72	81.25	82.08	82.08	-6.62%	13,734
May 14, 2026	89.32	89.32	87.32	87.90	87.89	-2.20%	4,627
May 13, 2026	88.49	90.49	88.30	89.88	89.88	-0.29%	5,851
May 12, 2026	87.89	90.24	87.02	90.14	90.14	0.60%	9,021
May 11, 2026	87.23	90.36	87.23	89.60	89.60	3.67%	18,311
May 8, 2026	85.78	87.15	85.78	86.43	86.43	1.36%	9,965
May 7, 2026	87.23	89.13	85.11	85.27	85.27	-0.20%	15,965
May 6, 2026	83.06	86.42	83.06	85.44	85.44	7.29%	27,715
May 5, 2026	80.72	81.15	79.63	79.63	79.63	0.45%	7,016
May 4, 2026	79.89	80.98	79.26	79.28	79.28	-2.32%	15,756
May 1, 2026	81.11	82.75	81.00	81.16	81.16	-0.67%	15,548
Apr 30, 2026	82.46	83.00	81.20	81.71	81.71	1.52%	23,316
Apr 29, 2026	81.28	81.70	80.49	80.49	80.49	-2.82%	6,594
Apr 28, 2026	83.82	84.40	82.17	82.82	82.82	-3.57%	9,486
Apr 27, 2026	86.75	86.75	85.35	85.89	85.89	-1.57%	9,267
Apr 24, 2026	86.43	87.72	86.40	87.26	87.26	1.12%	38,092
Apr 23, 2026	88.07	88.38	85.24	86.29	86.29	-2.76%	16,502
Apr 22, 2026	88.42	90.40	88.42	88.74	88.74	1.64%	16,852
Apr 21, 2026	92.00	92.86	87.12	87.31	87.31	-5.93%	35,620
Apr 20, 2026	92.22	93.19	92.22	92.81	92.81	-0.65%	12,914
Apr 17, 2026	93.02	95.46	92.64	93.42	93.42	2.57%	13,245
Apr 16, 2026	92.19	92.28	90.89	91.08	91.08	0.07%	46,449
Apr 15, 2026	94.28	94.28	90.57	91.01	91.01	-2.32%	9,185
Apr 14, 2026	92.86	94.05	92.44	93.18	93.18	1.74%	13,057
Apr 13, 2026	90.00	91.92	89.51	91.58	91.58	0.05%	14,298
Apr 10, 2026	90.80	92.09	90.75	91.53	91.53	0.99%	9,271
Apr 9, 2026	91.34	92.69	89.56	90.63	90.63	0.12%	67,427
Apr 8, 2026	93.08	93.08	89.04	90.52	90.52	2.96%	15,933
Apr 7, 2026	85.93	87.92	85.07	87.92	87.92	1.44%	17,061
Apr 6, 2026	85.87	86.85	85.87	86.68	86.68	0.67%	14,637
Apr 2, 2026	82.19	87.30	82.19	86.10	86.10	-3.39%	24,364
Apr 1, 2026	87.32	91.07	86.53	89.12	89.12	5.30%	135,466
Mar 31, 2026	80.05	84.72	80.05	84.63	84.63	7.98%	27,599
Mar 30, 2026	80.60	80.60	77.15	78.38	78.38	-0.19%	40,366
Mar 27, 2026	74.37	79.36	74.37	78.53	78.53	5.04%	18,695
Mar 26, 2026	76.98	79.10	74.69	74.76	74.76	-5.82%	66,561
Mar 25, 2026	80.50	80.99	79.22	79.38	79.38	3.39%	38,181
Mar 24, 2026	75.52	77.73	74.53	76.78	76.78	-0.63%	10,637
Mar 23, 2026	74.82	78.62	74.82	77.27	77.27	5.27%	179,817
Mar 20, 2026	76.38	76.74	72.20	73.40	73.40	-3.86%	46,142
Mar 19, 2026	75.36	77.12	72.93	76.35	76.35	-6.47%	52,416
Mar 18, 2026	84.34	84.48	81.37	81.63	81.63	-6.18%	151,173
Mar 17, 2026	88.85	89.30	87.00	87.01	87.01	-0.31%	7,200
Mar 16, 2026	87.10	90.03	86.00	87.28	87.28	-0.21%	8,041
Mar 13, 2026	91.93	91.93	87.00	87.46	87.46	-5.04%	20,523
Mar 12, 2026	93.78	93.78	91.65	92.10	92.10	-2.80%	10,175
Mar 11, 2026	97.07	97.07	93.21	94.75	94.75	-2.24%	15,162
Mar 10, 2026	96.89	99.45	96.89	96.92	96.92	1.53%	9,785
Mar 9, 2026	92.20	95.46	89.46	95.46	95.46	0.43%	23,337
Mar 6, 2026	93.07	96.78	93.07	95.06	95.06	-1.48%	10,398
Mar 5, 2026	98.66	98.66	93.60	96.48	96.48	-3.79%	17,264
Mar 4, 2026	102.77	102.77	99.20	100.28	100.28	0.94%	23,839
Mar 3, 2026	102.23	102.23	96.84	99.35	99.35	-9.02%	51,469
Mar 2, 2026	110.06	110.19	105.31	109.20	109.20	0.96%	28,288
Feb 27, 2026	107.62	108.60	106.45	108.16	108.16	1.91%	24,328
Feb 26, 2026	103.28	106.58	102.03	106.13	106.13	2.32%	15,711
Feb 25, 2026	103.36	105.85	103.36	103.72	103.72	0.80%	13,305
Feb 24, 2026	99.75	103.89	99.09	102.90	102.90	-0.19%	12,500
Feb 23, 2026	100.54	103.15	100.28	103.10	103.10	3.60%	21,432
Feb 20, 2026	98.15	99.52	96.92	99.52	99.52	2.40%	49,937
Feb 19, 2026	94.89	97.19	94.89	97.19	97.19	3.06%	15,801
Feb 18, 2026	93.39	95.60	93.39	94.30	94.30	2.05%	14,014
Feb 17, 2026	92.65	93.73	89.68	92.41	92.41	-3.97%	186,249
Feb 13, 2026	93.42	96.48	92.77	96.23	96.23	5.42%	17,673
Feb 12, 2026	98.35	98.35	91.19	91.29	91.29	-7.93%	23,497
Feb 11, 2026	98.14	99.15	96.10	99.15	99.15	3.00%	21,086
Feb 10, 2026	95.66	96.70	94.54	96.26	96.26	0.17%	36,121
Feb 9, 2026	91.28	96.27	91.28	96.10	96.10	6.79%	347,575
Feb 6, 2026	87.29	90.18	87.29	89.99	89.99	5.50%	262,602
Feb 5, 2026	87.58	89.26	85.00	85.30	85.30	-6.50%	238,323
Feb 4, 2026	93.09	93.59	87.90	91.23	91.23	-0.07%	21,400
Feb 3, 2026	93.04	93.50	89.11	91.29	91.29	5.60%	40,536