Googol Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.97	39.99	37.52	37.70	37.70	-5.13%	22,094,911
Apr 27, 2026	36.45	41.22	36.45	39.74	39.74	11.19%	35,722,530
Apr 24, 2026	34.25	37.00	34.03	35.74	35.74	10.04%	27,091,970
Apr 23, 2026	32.07	33.65	32.07	32.48	32.48	2.53%	10,740,224
Apr 22, 2026	31.01	31.85	30.93	31.68	31.68	1.51%	4,960,538
Apr 21, 2026	31.35	31.37	30.90	31.21	31.21	-0.76%	4,038,143
Apr 20, 2026	31.80	31.96	31.36	31.45	31.45	-0.73%	5,497,613
Apr 17, 2026	30.78	31.85	30.70	31.68	31.68	2.42%	7,170,077
Apr 16, 2026	30.65	31.01	30.40	30.93	30.93	1.38%	4,907,256
Apr 15, 2026	31.14	31.20	30.41	30.51	30.51	-0.97%	4,604,700
Apr 14, 2026	30.50	30.86	30.40	30.81	30.81	1.62%	4,484,853
Apr 13, 2026	30.51	30.79	30.27	30.32	30.32	-1.62%	4,350,845
Apr 10, 2026	30.63	31.20	30.63	30.82	30.82	1.58%	4,420,606
Apr 9, 2026	30.80	30.80	30.27	30.34	30.34	-2.51%	4,002,527
Apr 8, 2026	30.70	31.13	30.34	31.12	31.12	4.57%	5,691,298
Apr 7, 2026	29.70	29.99	29.40	29.76	29.76	0.57%	2,581,878
Apr 3, 2026	29.95	30.06	29.50	29.59	29.59	-0.94%	2,949,237
Apr 2, 2026	30.76	30.76	29.59	29.87	29.87	-2.96%	3,881,200
Apr 1, 2026	30.81	30.91	30.30	30.78	30.78	2.60%	3,849,529
Mar 31, 2026	30.40	30.85	29.93	30.00	30.00	-1.06%	3,209,618
Mar 30, 2026	30.25	30.48	29.88	30.32	30.32	-1.49%	3,373,700
Mar 27, 2026	29.68	30.83	29.60	30.78	30.78	1.85%	3,841,837
Mar 26, 2026	30.95	31.29	29.95	30.22	30.22	-2.52%	4,267,000
Mar 25, 2026	30.53	31.30	30.46	31.00	31.00	2.48%	4,818,305
Mar 24, 2026	30.66	30.85	29.46	30.25	30.25	0.50%	5,357,849
Mar 23, 2026	31.10	31.73	29.81	30.10	30.10	-4.75%	7,047,452
Mar 20, 2026	32.67	33.00	31.60	31.60	31.60	-2.80%	4,563,344
Mar 19, 2026	33.00	33.09	32.38	32.51	32.51	-2.69%	4,739,908
Mar 18, 2026	32.97	33.50	32.76	33.41	33.41	1.61%	3,942,538
Mar 17, 2026	34.07	34.12	32.80	32.88	32.88	-3.24%	5,007,734
Mar 16, 2026	33.55	34.00	33.21	33.98	33.98	1.13%	3,855,675
Mar 13, 2026	33.90	34.27	33.52	33.60	33.60	-1.44%	4,403,662
Mar 12, 2026	34.36	34.68	33.73	34.09	34.09	-1.50%	4,925,200
Mar 11, 2026	34.87	35.15	34.45	34.61	34.61	-0.49%	5,442,862
Mar 10, 2026	34.28	34.99	34.27	34.78	34.78	3.24%	6,378,175
Mar 9, 2026	33.32	33.98	32.07	33.69	33.69	-0.62%	8,223,028
Mar 6, 2026	33.40	34.10	33.10	33.90	33.90	1.50%	4,930,972
Mar 5, 2026	34.20	34.40	33.02	33.40	33.40	0.09%	8,207,989
Mar 4, 2026	33.43	34.30	33.05	33.37	33.37	-0.92%	7,447,668
Mar 3, 2026	36.36	36.75	33.68	33.68	33.68	-6.91%	11,428,670
Mar 2, 2026	37.50	37.67	36.13	36.18	36.18	-5.63%	11,523,560
Feb 27, 2026	38.80	38.80	38.11	38.34	38.34	-1.64%	6,035,887
Feb 26, 2026	38.42	39.30	37.92	38.98	38.98	1.17%	7,528,140
Feb 25, 2026	38.43	38.60	37.85	38.53	38.53	0.44%	6,629,906
Feb 24, 2026	40.30	40.30	38.18	38.36	38.36	-2.98%	10,958,700
Feb 13, 2026	39.56	40.16	39.27	39.54	39.54	-0.25%	8,499,685
Feb 12, 2026	39.21	39.93	39.09	39.64	39.64	1.05%	8,609,670
Feb 11, 2026	39.95	39.95	39.05	39.23	39.23	-1.93%	7,152,404
Feb 10, 2026	39.82	40.47	39.63	40.00	40.00	-0.05%	8,879,318
Feb 9, 2026	37.41	40.91	37.41	40.02	40.02	8.10%	18,710,490
Feb 6, 2026	36.30	37.59	35.88	37.02	37.02	1.59%	7,358,945
Feb 5, 2026	36.55	36.75	35.81	36.44	36.44	-1.03%	5,651,441
Feb 4, 2026	37.23	37.72	36.30	36.82	36.82	-1.47%	7,273,500
Feb 3, 2026	37.02	37.67	36.72	37.37	37.37	2.02%	7,776,804
Feb 2, 2026	38.13	38.59	36.61	36.63	36.63	-4.93%	10,676,058
Jan 30, 2026	38.53	39.18	37.05	38.53	38.53	-0.41%	11,279,330
Jan 29, 2026	38.63	40.30	38.20	38.69	38.69	-0.69%	13,198,630
Jan 28, 2026	39.73	39.73	38.50	38.96	38.96	-2.33%	11,028,290
Jan 27, 2026	38.89	40.30	36.80	39.89	39.89	1.97%	18,058,926
Jan 26, 2026	39.30	41.55	38.90	39.12	39.12	0.10%	18,347,780
Jan 23, 2026	38.29	39.25	37.90	39.08	39.08	2.04%	11,266,770
Jan 22, 2026	38.74	39.47	38.08	38.30	38.30	-1.14%	9,655,235
Jan 21, 2026	38.31	39.45	38.28	38.74	38.74	0.21%	11,354,700
Jan 20, 2026	38.86	39.45	38.22	38.66	38.66	-0.49%	11,099,210
Jan 19, 2026	38.41	39.50	37.82	38.85	38.85	1.17%	14,001,780
Jan 16, 2026	37.25	38.88	37.15	38.40	38.40	4.07%	15,974,870
Jan 15, 2026	37.17	37.51	36.13	36.90	36.90	-0.67%	11,636,020
Jan 14, 2026	37.37	38.49	36.60	37.15	37.15	-0.96%	16,792,440
Jan 13, 2026	39.46	39.46	37.29	37.51	37.51	-3.47%	16,185,890
Jan 12, 2026	37.37	39.04	37.00	38.86	38.86	4.32%	18,934,850
Jan 9, 2026	36.88	37.41	36.60	37.25	37.25	0.81%	11,556,200
Jan 8, 2026	36.96	37.15	36.61	36.95	36.95	0.41%	9,919,276
Jan 7, 2026	36.88	37.65	36.59	36.80	36.80	-0.97%	12,350,950
Jan 6, 2026	37.74	38.18	37.00	37.16	37.16	-0.67%	13,168,600
Jan 5, 2026	36.95	37.50	36.50	37.41	37.41	-0.11%	12,642,790
Dec 31, 2025	38.00	38.40	37.16	37.45	37.45	-3.73%	17,133,030
Dec 30, 2025	36.50	39.19	36.27	38.90	38.90	5.74%	25,657,202
Dec 29, 2025	35.53	37.58	35.05	36.79	36.79	3.55%	19,153,150
Dec 26, 2025	35.80	36.14	34.91	35.53	35.53	-1.28%	13,456,990
Dec 25, 2025	34.80	36.14	34.50	35.99	35.99	4.11%	17,645,700
Dec 24, 2025	34.50	34.97	34.11	34.57	34.57	0.79%	10,895,210
Dec 23, 2025	34.66	35.37	33.91	34.30	34.30	-2.11%	11,122,040
Dec 22, 2025	34.20	35.50	33.96	35.04	35.04	3.76%	17,238,720
Dec 19, 2025	33.70	34.19	33.56	33.77	33.77	0.42%	8,413,756
Dec 18, 2025	34.00	34.30	33.62	33.63	33.63	-1.61%	7,077,852
Dec 17, 2025	33.90	34.37	33.32	34.18	34.18	0.83%	9,541,091
Dec 16, 2025	34.69	34.75	33.62	33.90	33.90	-2.53%	9,231,278
Dec 15, 2025	35.69	35.98	34.70	34.78	34.78	-2.74%	11,869,320
Dec 12, 2025	35.89	36.39	35.12	35.76	35.76	-0.22%	14,840,839
Dec 11, 2025	37.11	37.20	35.76	35.84	35.84	-4.25%	20,995,390
Dec 10, 2025	37.00	37.98	36.71	37.43	37.43	0.48%	20,596,890
Dec 9, 2025	38.73	38.89	36.88	37.25	37.25	-5.93%	30,580,880
Dec 8, 2025	38.61	40.15	37.72	39.60	39.60	-0.78%	33,970,440
Dec 5, 2025	38.00	41.44	37.50	39.91	39.91	-1.65%	53,481,650
Dec 4, 2025	38.01	40.58	36.80	40.58	40.58	19.99%	66,470,140
Dec 3, 2025	34.98	35.55	33.56	33.82	33.82	-1.86%	16,188,020
Dec 2, 2025	36.00	36.15	34.07	34.46	34.46	-6.05%	22,527,100
Dec 1, 2025	36.07	36.88	35.41	36.68	36.68	6.32%	35,840,440
Nov 28, 2025	30.27	36.24	29.62	34.50	34.50	14.24%	28,837,690
Nov 27, 2025	28.99	30.87	28.91	30.20	30.20	4.10%	7,101,771