Gokul Refoils & Solvent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.74	41.29	39.32	40.34	-	-0.98%	12,252
Apr 28, 2026	39.11	41.44	39.11	40.74	40.74	0.82%	12,517
Apr 27, 2026	39.53	41.40	39.53	40.41	40.41	2.54%	9,438
Apr 24, 2026	41.45	41.45	39.03	39.41	39.41	-2.74%	14,646
Apr 23, 2026	41.70	41.70	40.01	40.52	40.52	-0.83%	13,701
Apr 22, 2026	40.23	41.75	40.23	40.86	40.86	0.74%	43,747
Apr 21, 2026	41.95	41.95	40.40	40.56	40.56	-1.67%	18,174
Apr 20, 2026	40.48	42.40	39.15	41.25	41.25	3.23%	76,959
Apr 17, 2026	40.24	40.24	38.72	39.96	39.96	1.32%	22,941
Apr 16, 2026	39.58	40.24	39.00	39.44	39.44	0.10%	9,037
Apr 15, 2026	39.00	40.30	39.00	39.40	39.40	1.44%	10,271
Apr 13, 2026	40.30	40.30	38.20	38.84	38.84	-2.66%	14,098
Apr 10, 2026	40.30	40.30	38.50	39.90	39.90	2.15%	31,722
Apr 9, 2026	39.91	40.10	39.01	39.06	39.06	-2.13%	11,113
Apr 8, 2026	39.50	40.50	39.20	39.91	39.91	1.84%	33,058
Apr 7, 2026	39.99	39.99	38.40	39.19	39.19	-0.51%	14,172
Apr 6, 2026	38.01	39.50	38.01	39.39	39.39	3.12%	13,360
Apr 2, 2026	36.95	39.49	35.80	38.20	38.20	1.08%	30,292
Apr 1, 2026	35.11	37.90	35.11	37.79	37.79	9.03%	39,052
Mar 30, 2026	37.73	37.73	34.10	34.66	34.66	-9.08%	76,242
Mar 27, 2026	38.50	40.00	38.07	38.12	38.12	-3.35%	29,047
Mar 25, 2026	40.41	40.60	39.12	39.44	39.44	-0.45%	14,818
Mar 24, 2026	39.53	41.05	39.50	39.62	39.62	0.23%	40,037
Mar 23, 2026	42.05	42.19	39.24	39.53	39.53	-7.90%	83,281
Mar 20, 2026	41.24	44.39	41.24	42.92	42.92	4.40%	128,442
Mar 19, 2026	42.70	42.70	40.90	41.11	41.11	-4.08%	111,673
Mar 18, 2026	41.50	43.80	41.38	42.86	42.86	5.64%	304,102
Mar 17, 2026	40.35	41.40	40.05	40.57	40.57	1.12%	30,752
Mar 16, 2026	42.00	42.00	38.41	40.12	40.12	-1.43%	89,672
Mar 13, 2026	42.00	43.88	39.30	40.70	40.70	-1.26%	94,799
Mar 12, 2026	41.92	41.92	41.03	41.22	41.22	-1.34%	26,450
Mar 11, 2026	40.57	42.80	40.20	41.78	41.78	3.31%	66,799
Mar 10, 2026	40.01	40.74	40.00	40.44	40.44	1.05%	73,253
Mar 9, 2026	37.55	40.80	37.55	40.02	40.02	0.08%	71,341
Mar 6, 2026	40.85	40.85	39.13	39.99	39.99	0.20%	27,816
Mar 5, 2026	39.40	40.87	39.06	39.91	39.91	3.29%	47,905
Mar 4, 2026	36.55	39.30	36.55	38.64	38.64	5.63%	74,091
Mar 2, 2026	38.50	39.26	36.30	36.58	36.58	-9.32%	46,119
Feb 27, 2026	40.86	41.89	39.60	40.34	40.34	-2.56%	46,382
Feb 26, 2026	42.90	42.90	40.82	41.40	41.40	-0.50%	52,478
Feb 25, 2026	41.00	42.90	40.29	41.61	41.61	3.02%	58,932
Feb 24, 2026	39.90	40.80	38.90	40.39	40.39	0.30%	97,410
Feb 23, 2026	41.00	41.00	39.41	40.27	40.27	1.79%	74,155
Feb 20, 2026	39.15	41.90	38.61	39.56	39.56	-2.37%	194,812
Feb 19, 2026	43.00	43.44	39.80	40.52	40.52	0.60%	459,761
Feb 18, 2026	33.73	40.28	33.73	40.28	40.28	19.99%	1,222,234
Feb 17, 2026	34.20	34.20	32.77	33.57	33.57	-0.86%	44,285
Feb 16, 2026	32.50	34.44	32.50	33.86	33.86	6.75%	44,113
Feb 13, 2026	32.45	32.45	31.00	31.72	31.72	-1.00%	25,233
Feb 12, 2026	32.50	32.51	31.32	32.04	32.04	-2.73%	36,444
Feb 11, 2026	34.87	34.87	32.15	32.94	32.94	-4.13%	58,766
Feb 10, 2026	34.87	35.95	33.75	34.36	34.36	-1.46%	50,426
Feb 9, 2026	35.69	35.69	34.10	34.87	34.87	-0.23%	17,779
Feb 6, 2026	35.04	35.59	34.87	34.95	34.95	-0.23%	10,158
Feb 5, 2026	36.50	36.50	34.96	35.03	35.03	-1.77%	24,003
Feb 4, 2026	35.51	36.40	35.09	35.66	35.66	0.37%	18,042
Feb 3, 2026	37.45	37.50	35.15	35.53	35.53	-0.67%	38,669
Feb 2, 2026	36.95	36.95	35.63	35.77	35.77	-0.80%	3,717
Feb 1, 2026	36.13	37.23	35.51	36.06	36.06	-0.25%	17,232
Jan 30, 2026	36.11	36.89	36.04	36.15	36.15	-1.66%	10,491
Jan 29, 2026	37.00	37.10	36.03	36.76	36.76	0.52%	11,106
Jan 28, 2026	37.01	37.55	36.01	36.57	36.57	0.44%	8,171
Jan 27, 2026	36.63	37.89	35.90	36.41	36.41	-0.60%	13,871
Jan 23, 2026	37.99	38.00	36.41	36.63	36.63	-1.61%	28,336
Jan 22, 2026	36.90	38.25	36.90	37.23	37.23	1.42%	13,871
Jan 21, 2026	37.98	37.98	36.00	36.71	36.71	-3.34%	23,498
Jan 20, 2026	38.18	38.38	37.71	37.98	37.98	-1.04%	9,109
Jan 19, 2026	38.78	39.01	37.72	38.38	38.38	-1.03%	25,152
Jan 16, 2026	38.27	39.09	37.88	38.78	38.78	1.86%	14,447
Jan 14, 2026	38.87	38.87	37.21	38.07	38.07	-0.60%	29,803
Jan 13, 2026	38.00	38.85	37.44	38.30	38.30	2.30%	12,728
Jan 12, 2026	38.40	40.00	37.00	37.44	37.44	-2.98%	166,114
Jan 9, 2026	38.91	39.35	37.60	38.59	38.59	-0.82%	23,166
Jan 8, 2026	39.01	39.23	38.10	38.91	38.91	-0.84%	9,839
Jan 7, 2026	39.43	39.98	38.52	39.24	39.24	-	16,513
Jan 6, 2026	38.52	39.98	37.71	39.24	39.24	0.95%	56,626
Jan 5, 2026	39.00	40.10	38.41	38.87	38.87	-1.30%	12,562
Jan 2, 2026	38.01	39.95	37.70	39.38	39.38	3.69%	20,760
Jan 1, 2026	38.45	38.90	37.58	37.98	37.98	-0.71%	17,371
Dec 31, 2025	38.05	38.41	37.40	38.25	38.25	-0.42%	24,168
Dec 30, 2025	38.25	38.64	37.83	38.41	38.41	0.42%	18,974
Dec 29, 2025	38.46	38.85	37.60	38.25	38.25	-0.55%	24,946
Dec 26, 2025	38.90	38.90	38.20	38.46	38.46	0.55%	18,672
Dec 24, 2025	39.32	39.32	37.80	38.25	38.25	-0.21%	25,954
Dec 23, 2025	39.03	39.75	37.33	38.33	38.33	-1.79%	61,346
Dec 22, 2025	39.55	39.80	38.70	39.03	39.03	-1.91%	29,108
Dec 19, 2025	39.21	40.37	39.21	39.79	39.79	0.43%	16,434
Dec 18, 2025	40.80	40.80	39.10	39.62	39.62	-0.70%	14,132
Dec 17, 2025	40.48	40.48	39.30	39.90	39.90	0.20%	24,018
Dec 16, 2025	40.61	40.67	39.40	39.82	39.82	-1.46%	12,357
Dec 15, 2025	40.60	41.47	40.13	40.41	40.41	-0.96%	9,629
Dec 12, 2025	40.55	41.50	39.90	40.80	40.80	1.47%	44,335
Dec 11, 2025	40.50	40.50	39.06	40.21	40.21	0.45%	28,845
Dec 10, 2025	40.15	40.65	39.27	40.03	40.03	0.20%	9,723
Dec 9, 2025	38.71	40.20	38.70	39.95	39.95	3.20%	19,720
Dec 8, 2025	38.52	40.01	38.50	38.71	38.71	-0.92%	26,193
Dec 5, 2025	39.99	40.00	38.95	39.07	39.07	-1.91%	23,078
Dec 4, 2025	39.98	40.00	39.60	39.83	39.83	-0.10%	14,432
Dec 3, 2025	39.98	40.10	39.70	39.87	39.87	-0.05%	9,251
Dec 2, 2025	39.60	40.07	39.50	39.89	39.89	-0.45%	11,715