GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.97	36.01	35.81	35.83	35.83	-0.57%	16,530
Feb 20, 2025	36.14	36.14	35.97	36.03	36.03	-0.17%	3,793
Feb 19, 2025	36.02	36.10	36.02	36.09	36.09	0.15%	15,024
Feb 18, 2025	36.05	36.05	35.99	36.04	36.04	0.01%	14,430
Feb 14, 2025	36.01	36.08	36.01	36.04	36.04	0.11%	2,687
Feb 13, 2025	35.86	36.00	35.86	35.99	35.99	0.35%	10,085
Feb 12, 2025	35.82	35.90	35.80	35.87	35.87	-0.10%	9,396
Feb 11, 2025	35.89	35.92	35.85	35.91	35.91	0.01%	5,187
Feb 10, 2025	35.90	35.94	35.84	35.90	35.90	0.23%	9,695
Feb 7, 2025	35.99	35.99	35.77	35.82	35.82	-0.22%	5,710
Feb 6, 2025	35.93	35.94	35.84	35.90	35.90	0.14%	9,792
Feb 5, 2025	35.85	35.85	35.75	35.85	35.85	0.10%	21,321
Feb 4, 2025	35.79	35.83	35.70	35.82	35.82	0.29%	20,178
Feb 3, 2025	35.55	35.77	35.55	35.71	35.71	-0.26%	9,892
Jan 31, 2025	36.00	36.00	35.80	35.80	35.80	-0.20%	6,307
Jan 30, 2025	35.88	35.88	35.77	35.87	35.87	0.23%	5,848
Jan 29, 2025	35.79	35.84	35.77	35.79	35.79	-0.12%	9,161
Jan 28, 2025	35.79	35.84	35.71	35.84	35.84	0.24%	2,742
Jan 27, 2025	35.75	35.75	35.63	35.75	35.75	-0.33%	8,578
Jan 24, 2025	35.89	35.96	35.87	35.87	35.87	-0.14%	34,124
Jan 23, 2025	35.93	35.93	35.83	35.92	35.92	0.14%	26,784
Jan 22, 2025	35.93	35.93	35.83	35.87	35.87	0.28%	2,065
Jan 21, 2025	35.70	35.78	35.69	35.77	35.77	0.20%	25,808
Jan 17, 2025	35.67	35.70	35.63	35.70	35.70	0.55%	4,826
Jan 16, 2025	35.65	35.65	35.50	35.50	35.50	-0.12%	22,546
Jan 15, 2025	35.48	35.59	35.45	35.55	35.55	0.89%	14,028
Jan 14, 2025	35.26	35.30	35.12	35.23	35.23	0.07%	9,471
Jan 13, 2025	35.02	35.21	35.02	35.21	35.21	0.18%	13,153
Jan 10, 2025	35.22	35.38	35.09	35.14	35.14	-0.72%	46,544
Jan 8, 2025	35.34	35.42	35.31	35.40	35.40	0.07%	3,400
Jan 7, 2025	35.58	35.58	35.37	35.37	35.37	-0.37%	4,395
Jan 6, 2025	35.58	35.67	35.50	35.50	35.50	0.10%	372,534
Jan 3, 2025	35.43	35.46	35.33	35.46	35.46	0.60%	5,227
Jan 2, 2025	35.37	35.37	35.13	35.25	35.25	-0.07%	6,010
Dec 31, 2024	35.44	35.44	35.28	35.28	35.28	-0.25%	921
Dec 30, 2024	35.38	35.39	35.22	35.37	35.37	-0.29%	2,306
Dec 27, 2024	35.58	35.58	35.37	35.47	35.47	-0.39%	6,301
Dec 26, 2024	35.65	35.65	35.54	35.61	35.61	0.03%	14,399
Dec 24, 2024	35.51	35.64	35.47	35.60	35.60	0.51%	3,231
Dec 23, 2024	35.28	35.42	35.26	35.42	35.42	0.37%	21,565
Dec 20, 2024	35.08	35.39	35.01	35.29	35.29	0.49%	17,288
Dec 19, 2024	35.27	35.27	35.11	35.12	35.12	-0.01%	145,873
Dec 18, 2024	35.59	35.65	35.10	35.12	35.12	-1.29%	27,715
Dec 17, 2024	35.59	35.59	35.52	35.58	35.58	-0.12%	7,414
Dec 16, 2024	35.64	35.67	35.56	35.62	35.62	0.14%	10,395
Dec 13, 2024	35.68	35.68	35.51	35.57	35.57	-0.01%	15,922
Dec 12, 2024	35.62	35.65	35.53	35.58	35.58	-0.14%	27,350
Dec 11, 2024	35.60	35.64	35.57	35.63	35.63	0.13%	8,046
Dec 10, 2024	35.68	35.68	35.48	35.58	35.58	0.02%	14,611
Dec 9, 2024	35.68	35.68	35.56	35.57	35.57	-0.18%	4,093
Dec 6, 2024	35.67	35.67	35.60	35.64	35.64	0.09%	2,227
Dec 5, 2024	35.58	35.62	35.57	35.61	35.61	-0.04%	4,771
Dec 4, 2024	35.56	35.63	35.56	35.62	35.62	0.26%	17,373
Dec 3, 2024	35.59	35.59	35.51	35.53	35.53	-0.05%	8,100
Dec 2, 2024	35.52	35.55	35.52	35.55	35.55	0.14%	5,731
Nov 29, 2024	35.44	35.51	35.44	35.50	35.50	0.17%	748
Nov 27, 2024	35.57	35.57	35.40	35.44	35.44	-0.08%	6,407
Nov 26, 2024	35.50	35.50	35.41	35.47	35.47	0.23%	31,963
Nov 25, 2024	35.47	35.47	35.35	35.39	35.39	0.16%	53,148
Nov 22, 2024	35.25	35.34	35.25	35.33	35.33	0.08%	11,188
Nov 21, 2024	35.34	35.34	35.10	35.30	35.30	0.34%	23,812
Nov 20, 2024	35.23	35.23	35.06	35.18	35.18	-0.07%	5,974
Nov 19, 2024	35.08	35.22	35.05	35.20	35.20	0.15%	29,129
Nov 18, 2024	35.06	35.19	35.06	35.15	35.15	0.20%	22,928
Nov 15, 2024	35.15	35.15	35.02	35.08	35.08	-0.54%	8,467
Nov 14, 2024	35.29	35.34	35.23	35.27	35.27	-0.21%	19,584
Nov 13, 2024	35.42	35.42	35.26	35.35	35.35	0.10%	9,577
Nov 12, 2024	35.32	35.32	35.28	35.31	35.31	-0.11%	1,585
Nov 11, 2024	35.37	35.40	35.34	35.35	35.35	0.05%	2,336
Nov 8, 2024	35.37	35.38	35.30	35.33	35.33	0.17%	14,679
Nov 7, 2024	35.26	35.32	35.22	35.27	35.27	0.23%	9,501
Nov 6, 2024	35.05	35.19	35.05	35.19	35.19	1.15%	2,396
Nov 5, 2024	34.69	34.79	34.69	34.79	34.79	0.55%	9,707
Nov 4, 2024	34.63	34.69	34.58	34.60	34.60	-0.22%	190,873
Nov 1, 2024	34.69	34.77	34.66	34.68	34.68	0.16%	18,210
Oct 31, 2024	34.86	34.86	34.62	34.62	34.62	-0.80%	5,656
Oct 30, 2024	34.92	34.99	34.90	34.90	34.90	-0.26%	9,044
Oct 29, 2024	35.03	35.03	34.86	34.99	34.99	0.20%	15,205
Oct 28, 2024	35.07	35.07	34.92	34.92	34.92	0.11%	2,525
Oct 25, 2024	34.93	35.06	34.87	34.88	34.88	0.03%	7,952
Oct 24, 2024	34.90	34.93	34.84	34.87	34.87	-0.09%	13,240
Oct 23, 2024	34.96	34.96	34.75	34.90	34.90	-0.20%	15,866
Oct 22, 2024	34.95	35.01	34.89	34.97	34.97	0.03%	2,064
Oct 21, 2024	34.97	34.98	34.89	34.96	34.96	-0.12%	15,207
Oct 18, 2024	34.98	35.03	34.97	35.00	35.00	0.20%	8,062
Oct 17, 2024	34.95	34.99	34.93	34.93	34.93	0.04%	16,699
Oct 16, 2024	34.81	34.95	34.81	34.92	34.92	0.22%	12,201
Oct 15, 2024	34.95	34.95	34.84	34.84	34.84	-0.31%	4,023
Oct 14, 2024	34.95	34.95	34.95	34.95	34.95	0.34%	689
Oct 11, 2024	34.81	34.85	34.78	34.83	34.83	0.14%	4,765
Oct 10, 2024	34.75	34.78	34.71	34.78	34.78	-0.06%	15,125
Oct 9, 2024	34.66	34.80	34.66	34.80	34.80	0.37%	10,266
Oct 8, 2024	34.59	34.67	34.59	34.67	34.67	0.44%	5,935
Oct 7, 2024	34.62	34.62	34.50	34.52	34.52	-0.44%	7,870
Oct 4, 2024	34.63	34.67	34.56	34.67	34.67	0.29%	2,893
Oct 3, 2024	34.52	34.61	34.48	34.57	34.57	-0.07%	15,731
Oct 2, 2024	34.52	34.63	34.50	34.59	34.59	0.03%	8,625
Oct 1, 2024	34.70	34.78	34.53	34.58	34.58	-0.53%	56,079
Sep 30, 2024	34.72	34.78	34.60	34.77	34.77	0.17%	30,119
Sep 27, 2024	34.71	34.75	34.65	34.71	34.71	-0.09%	5,472