Skip to main content
GraniteShares 2x Long GOOGL Daily ETF (GOU)
NASDAQ: GOU · Real-Time Price · USD
28.72
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
28.85
+0.13 (0.47%)
After-hours: Apr 28, 2026, 7:59 PM EDT

GOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.7629.1128.2028.7228.72-0.05%32,786
Apr 27, 202628.3929.3727.7028.7328.732.69%37,278
Apr 24, 202626.8928.2026.5627.9827.983.45%26,474
Apr 23, 202627.2027.4126.6627.0427.04-0.30%16,239
Apr 22, 202626.6327.2526.5127.1327.134.47%29,670
Apr 21, 202626.8427.0825.9725.9725.96-2.96%10,109
Apr 20, 202627.5927.5926.7626.7626.76-2.61%12,143
Apr 17, 202626.9127.5726.7027.4727.472.81%16,183
Apr 16, 202626.8427.0026.5326.7226.72-0.42%15,033
Apr 15, 202626.1026.8426.0026.8426.842.79%24,449
Apr 14, 202625.0926.2125.0126.1126.116.90%32,758
Apr 13, 202623.6424.4423.6424.4224.422.47%23,120
Apr 10, 202624.7624.7623.7623.8323.83-1.24%11,875
Apr 9, 202623.3424.1723.0024.1324.131.49%11,860
Apr 8, 202624.1024.5223.6423.7823.786.53%17,878
Apr 7, 202621.8922.3221.1122.3222.324.51%12,491
Apr 6, 202621.1421.4220.8721.3621.362.47%4,887
Apr 2, 202620.2621.1019.9320.8420.84-1.06%27,713
Apr 1, 202620.5721.4620.5721.0621.066.88%40,740
Mar 31, 202618.4819.7618.4819.7119.7110.20%32,002
Mar 30, 202618.2118.2117.7717.8817.88-0.90%9,526
Mar 27, 202618.4118.6517.9718.0518.05-4.82%21,130
Mar 26, 202619.6119.7318.6718.9618.96-6.81%25,974
Mar 25, 202620.5421.0020.1020.3520.350.42%20,837
Mar 24, 202621.4021.6020.2520.2620.26-7.64%55,984
Mar 23, 202622.2422.4021.8821.9421.940.73%15,390
Mar 20, 202622.1422.2521.4121.7821.78-4.16%16,599
Mar 19, 202622.2522.8021.9922.7222.72-0.48%8,979
Mar 18, 202623.4823.5122.8022.8322.83-1.74%6,895
Mar 17, 202622.7023.3122.6423.2423.243.46%8,487
Mar 16, 202622.4122.6022.2522.4622.462.04%16,279
Mar 13, 202622.4222.7321.8022.0122.01-1.05%13,871
Mar 12, 202622.6122.8922.0022.2522.24-3.51%16,953
Mar 11, 202622.6823.3522.6523.0623.061.15%14,559
Mar 10, 202622.7123.0722.6022.7922.79-0.03%31,291
Mar 9, 202621.0622.8021.0422.8022.805.77%34,820
Mar 6, 202621.1721.7821.1521.5621.56-1.75%14,378
Mar 5, 202622.3222.3221.5021.9421.94-1.65%20,632
Mar 4, 202622.1322.5622.0022.3122.310.26%25,533
Mar 3, 202621.5022.3021.3522.2522.25-1.77%46,769
Mar 2, 202622.3723.0221.9122.6522.65-4.17%40,028
Feb 27, 202622.8423.7122.6523.6423.643.34%39,504
Feb 26, 202623.5123.5122.1822.8722.87-3.99%43,313
Feb 25, 202623.3023.8223.3023.8223.821.79%17,245
Feb 24, 202623.2023.6122.7423.4023.40-0.36%29,228
Feb 23, 202624.7324.7323.3323.4923.49-2.41%37,924
Feb 20, 202622.4324.3122.4324.0724.077.90%38,838
Feb 19, 202622.2022.6421.9622.3022.30-0.88%14,992
Feb 18, 202622.1622.7022.1622.5022.501.68%19,059
Feb 17, 202622.3622.5821.4122.1322.13-2.81%34,558
Feb 13, 202623.0023.2422.5922.7722.77-2.39%16,225
Feb 12, 202623.6624.3023.1623.3323.33-1.28%41,774
Feb 11, 202625.2225.2223.4823.6323.63-4.89%37,003
Feb 10, 202625.6125.6124.2224.8424.84-3.38%45,165
Feb 9, 202625.5726.2724.9825.7125.710.27%32,650
Feb 6, 202626.2426.4725.1925.6525.65-4.34%46,315
Feb 5, 202623.7526.9822.8026.8126.81-1.54%128,641
Feb 4, 202628.4028.7426.5027.2327.23-4.96%114,867
Feb 3, 202630.1530.1527.9028.6528.65-1.38%76,617
Feb 2, 202627.9829.1027.7229.0529.053.20%25,509
Jan 30, 202627.2028.3427.2028.1528.150.07%24,768
Jan 29, 202628.6528.6526.2528.1328.131.20%28,703
Jan 28, 202627.5928.0027.3527.8027.800.90%17,284
Jan 27, 202628.1828.1827.4627.5527.550.79%19,660
Jan 26, 202626.3227.7126.2827.3427.343.56%11,620
Jan 23, 202627.1027.6226.4026.4026.40-1.98%11,192
Jan 22, 202627.1027.6026.6426.9326.931.39%14,772
Jan 21, 202625.4127.1025.4126.5626.563.95%25,932
Jan 20, 202625.3026.5525.3025.5525.55-5.28%29,385
Jan 16, 202627.4927.4926.7426.9826.98-1.25%10,583
Jan 15, 202628.1628.1627.1727.3227.32-1.95%17,329
Jan 14, 202627.5127.9927.0327.8627.86-0.02%16,924
Jan 13, 202627.9628.6627.6827.8727.871.81%29,000
Jan 12, 202626.5027.3726.2027.3727.372.28%17,179
Jan 9, 202626.6927.0926.6926.7626.761.94%14,418
Jan 8, 202627.4527.4525.7626.2526.252.09%11,045
Jan 7, 202624.8826.3324.8825.7225.724.73%21,646
Jan 6, 202625.4925.4924.3424.5524.55-1.40%8,881
Jan 5, 202625.0025.0424.7524.9024.901.06%9,113
Jan 2, 202625.0425.5524.0424.6424.640.89%6,516
Dec 31, 202524.5424.5924.3424.4224.42-0.51%2,845
Dec 30, 202523.9924.8423.9924.5524.550.17%6,775
Dec 29, 202524.3924.5524.1624.5124.510.23%10,386
Dec 26, 202524.6024.6024.2524.4524.45-0.68%4,480
Dec 24, 202524.4824.6224.2324.6224.62-0.42%6,154
Dec 23, 202524.0224.7724.0224.7224.723.18%14,160
Dec 22, 202524.4124.4123.3423.9623.962.03%10,912
Dec 19, 202522.7423.4822.7323.4823.482.80%9,600
Dec 18, 202522.4323.0622.3822.8522.843.72%14,222
Dec 17, 202523.1523.1521.9822.0322.03-6.55%15,736
Dec 16, 202523.0824.0623.0823.5723.57-0.89%3,589
Dec 15, 202523.7623.8723.4023.7823.78-0.70%7,666
Dec 12, 202524.5424.5423.5023.9523.95-2.42%10,805
Dec 11, 202525.8025.8023.9224.5424.54-4.74%5,686
Dec 10, 202525.3425.9525.2325.7725.772.03%10,283
Dec 9, 202524.8025.4024.4825.2525.252.40%15,145
Dec 8, 202526.0926.0924.4324.6624.66-5.12%17,130
Dec 5, 202526.1926.1925.6425.9925.992.75%20,504
Dec 4, 202526.1926.1925.1125.3025.30-1.92%9,620
Dec 3, 202525.6026.0525.0025.7925.792.54%12,308