GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.44	35.61	35.42	35.61	35.61	1.84%	26,000
May 9, 2025	35.03	35.06	34.94	34.97	34.97	-0.07%	151,961
May 8, 2025	34.97	35.17	34.89	34.99	34.99	0.46%	81,285
May 7, 2025	34.86	35.30	34.70	34.83	34.83	0.23%	13,375
May 6, 2025	34.69	34.89	34.69	34.75	34.75	-0.40%	8,519
May 5, 2025	34.86	35.02	34.86	34.89	34.89	-0.50%	8,714
May 2, 2025	35.01	35.12	35.00	35.07	35.07	0.80%	7,898
May 1, 2025	34.89	34.98	34.79	34.79	34.79	0.53%	338,526
Apr 30, 2025	34.33	34.61	34.30	34.60	34.60	-0.09%	16,081
Apr 29, 2025	34.45	34.68	34.45	34.63	34.63	0.30%	12,453
Apr 28, 2025	34.32	34.53	34.31	34.53	34.53	0.28%	10,833
Apr 25, 2025	34.31	34.51	34.30	34.43	34.43	0.44%	35,314
Apr 24, 2025	34.01	34.49	33.94	34.28	34.28	1.03%	231,712
Apr 23, 2025	34.14	34.24	33.87	33.93	33.93	0.89%	7,365
Apr 22, 2025	33.37	33.66	33.37	33.63	33.63	1.33%	23,235
Apr 21, 2025	33.39	33.39	33.05	33.19	33.19	-1.11%	31,247
Apr 17, 2025	33.68	33.74	33.56	33.56	33.56	-0.12%	1,159,934
Apr 16, 2025	33.84	33.84	33.42	33.60	33.60	-1.22%	8,646
Apr 15, 2025	34.03	34.15	34.01	34.02	34.02	-0.08%	89,713
Apr 14, 2025	34.36	34.36	33.96	34.04	34.04	0.54%	30,892
Apr 11, 2025	33.44	33.89	33.44	33.86	33.86	1.13%	9,488
Apr 10, 2025	33.83	34.13	32.98	33.48	33.48	-2.05%	201,277
Apr 9, 2025	32.53	34.28	32.36	34.18	34.18	5.32%	30,431
Apr 8, 2025	33.47	33.47	32.43	32.45	32.45	-0.99%	4,726
Apr 7, 2025	32.33	33.19	31.99	32.78	32.78	-0.23%	25,643
Apr 4, 2025	33.57	33.57	32.85	32.85	32.85	-3.43%	654,355
Apr 3, 2025	34.37	34.39	33.98	34.02	34.02	-2.66%	20,539
Apr 2, 2025	34.67	34.97	34.67	34.95	34.95	0.42%	9,658
Apr 1, 2025	35.17	35.17	34.61	34.81	34.81	0.17%	28,228
Mar 31, 2025	34.48	34.75	34.48	34.75	34.75	0.30%	15,552
Mar 28, 2025	34.95	34.96	34.63	34.64	34.64	-1.15%	6,313
Mar 27, 2025	34.98	35.10	34.98	35.04	35.04	-0.11%	3,710
Mar 26, 2025	35.25	35.30	35.07	35.08	35.08	-0.61%	8,811
Mar 25, 2025	35.34	35.35	35.24	35.30	35.30	0.07%	4,377
Mar 24, 2025	35.26	35.28	35.20	35.27	35.27	1.05%	3,275
Mar 21, 2025	34.77	34.91	34.70	34.91	34.91	0.01%	11,153
Mar 20, 2025	34.86	35.05	34.86	34.90	34.90	-0.10%	2,292
Mar 19, 2025	34.83	34.94	34.78	34.94	34.94	0.60%	2,745
Mar 18, 2025	34.69	34.78	34.67	34.73	34.73	-0.64%	4,439
Mar 17, 2025	34.84	35.02	34.82	34.95	34.95	0.38%	51,927
Mar 14, 2025	34.63	34.82	34.57	34.82	34.82	1.24%	4,618
Mar 13, 2025	34.60	34.60	34.30	34.39	34.39	-0.81%	20,304
Mar 12, 2025	34.80	34.80	34.48	34.67	34.67	0.26%	7,598
Mar 11, 2025	34.73	34.73	34.38	34.58	34.58	-0.34%	22,919
Mar 10, 2025	34.98	34.98	34.51	34.70	34.70	-1.45%	11,001
Mar 7, 2025	35.07	35.21	34.88	35.21	35.21	0.36%	4,064
Mar 6, 2025	35.27	35.31	35.03	35.08	35.08	-0.93%	10,342
Mar 5, 2025	35.28	35.46	35.10	35.41	35.41	0.59%	10,764
Mar 4, 2025	35.36	35.37	35.15	35.21	35.21	-0.51%	5,010
Mar 3, 2025	35.73	35.73	35.35	35.39	35.39	-0.87%	3,137