GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.86	34.86	34.62	34.62	-	-0.80%	5,656
Oct 30, 2024	34.92	34.99	34.90	34.90	-	-0.26%	9,044
Oct 29, 2024	35.03	35.03	34.86	34.99	-	0.20%	15,205
Oct 28, 2024	35.07	35.07	34.92	34.92	-	0.11%	2,525
Oct 25, 2024	34.93	35.06	34.87	34.88	-	0.03%	7,952
Oct 24, 2024	34.90	34.93	34.84	34.87	-	-0.09%	13,240
Oct 23, 2024	34.96	34.96	34.75	34.90	-	-0.20%	15,866
Oct 22, 2024	34.95	35.01	34.89	34.97	-	0.03%	2,064
Oct 21, 2024	34.97	34.98	34.89	34.96	-	-0.12%	15,207
Oct 18, 2024	34.98	35.03	34.97	35.00	-	0.20%	8,062
Oct 17, 2024	34.95	34.99	34.93	34.93	-	0.04%	16,699
Oct 16, 2024	34.81	34.95	34.81	34.92	-	0.22%	12,201
Oct 15, 2024	34.95	34.95	34.84	34.84	-	-0.31%	4,023
Oct 14, 2024	34.95	34.95	34.95	34.95	-	0.34%	689
Oct 11, 2024	34.81	34.85	34.78	34.83	-	0.14%	4,765
Oct 10, 2024	34.75	34.78	34.71	34.78	-	-0.06%	15,125
Oct 9, 2024	34.66	34.80	34.66	34.80	-	0.37%	10,266
Oct 8, 2024	34.59	34.67	34.59	34.67	-	0.44%	5,935
Oct 7, 2024	34.62	34.62	34.50	34.52	-	-0.44%	7,870
Oct 4, 2024	34.63	34.67	34.56	34.67	-	0.29%	2,893
Oct 3, 2024	34.52	34.61	34.48	34.57	-	-0.07%	15,731
Oct 2, 2024	34.52	34.63	34.50	34.59	-	0.03%	8,625
Oct 1, 2024	34.70	34.78	34.53	34.58	-	-0.53%	56,079
Sep 30, 2024	34.72	34.78	34.60	34.77	-	0.17%	30,119
Sep 27, 2024	34.71	34.75	34.65	34.71	-	-0.09%	5,472
Sep 26, 2024	34.74	34.74	34.62	34.74	-	0.20%	6,040
Sep 25, 2024	34.71	34.71	34.62	34.67	-	-0.12%	42,712
Sep 24, 2024	34.71	34.71	34.57	34.71	-	0.17%	10,474
Sep 23, 2024	34.58	34.65	34.55	34.65	-	0.14%	67,290
Sep 20, 2024	34.57	34.60	34.53	34.60	-	-0.09%	15,921
Sep 19, 2024	34.55	34.64	34.50	34.63	-	0.87%	69,150
Sep 18, 2024	34.35	34.47	34.31	34.33	-	-0.04%	15,801
Sep 17, 2024	34.38	34.47	34.25	34.34	-	-0.11%	25,147
Sep 16, 2024	34.32	34.38	34.26	34.38	-	0.09%	17,872
Sep 13, 2024	34.22	34.37	34.22	34.35	-	0.29%	23,264
Sep 12, 2024	34.07	34.25	34.06	34.25	-	0.18%	32,078
Sep 11, 2024	33.85	34.19	33.56	34.19	-	0.74%	67,743
Sep 10, 2024	33.96	33.96	33.73	33.94	-	0.27%	134,950
Sep 9, 2024	33.79	33.88	33.73	33.85	-	0.56%	28,923
Sep 6, 2024	34.01	34.01	33.61	33.66	-	-0.80%	136,374
Sep 5, 2024	33.97	34.05	33.85	33.93	-	-0.12%	243,797
Sep 4, 2024	33.92	34.04	33.92	33.97	-	0.12%	664,416
Sep 3, 2024	34.17	34.22	33.89	33.93	-	-1.25%	172,687
Aug 30, 2024	34.30	34.36	34.13	34.36	-	0.41%	128,639
Aug 29, 2024	34.24	34.34	34.10	34.22	-	0.18%	632,196
Aug 28, 2024	34.30	34.30	34.04	34.16	-	-0.29%	91,945
Aug 27, 2024	34.20	34.27	34.15	34.26	-	0.15%	126,088
Aug 26, 2024	34.31	34.31	34.17	34.21	-	-0.18%	274,388
Aug 23, 2024	34.19	34.29	34.10	34.27	-	0.73%	185,253
Aug 22, 2024	34.31	34.31	34.00	34.02	-	-0.50%	190,924
Aug 21, 2024	34.22	34.22	34.10	34.19	-	0.18%	263,243
Aug 20, 2024	34.23	34.23	34.09	34.13	-	0.01%	401,649
Aug 19, 2024	34.11	34.14	33.97	34.13	-	0.34%	871,619
Aug 16, 2024	34.03	34.03	33.94	34.01	-	0.07%	433,627
Aug 15, 2024	33.91	34.02	33.91	33.99	-	0.09%	100,640
Aug 14, 2024	33.98	33.99	33.92	33.96	-	0.03%	25,872
Aug 13, 2024	33.96	33.98	33.91	33.95	-	0.10%	34,732
Aug 12, 2024	33.92	33.99	33.89	33.91	-	0.04%	26,622
Aug 9, 2024	33.89	33.93	33.89	33.90	-	0.18%	43,339
Aug 8, 2024	33.85	33.89	33.84	33.84	-	0.22%	5,025
Aug 7, 2024	33.87	33.89	33.76	33.76	-	0.05%	5,352
Aug 6, 2024	33.67	33.81	33.67	33.74	-	0.70%	3,955
Aug 5, 2024	33.37	33.70	33.32	33.51	-	-0.91%	90,548
Aug 2, 2024	33.79	33.87	33.73	33.82	-	-0.19%	19,585
Aug 1, 2024	33.91	33.91	33.85	33.88	-	-0.01%	11,727
Jul 31, 2024	33.85	33.91	33.85	33.89	-	0.06%	1,412
Jul 30, 2024	33.88	33.91	33.84	33.87	-	0.01%	6,883
Jul 29, 2024	33.84	33.90	33.82	33.86	-	0.06%	10,850
Jul 26, 2024	33.86	33.86	33.83	33.84	-	0.10%	3,781
Jul 25, 2024	33.83	33.87	33.80	33.81	-	0.10%	4,654
Jul 24, 2024	33.81	33.86	33.77	33.77	-	-0.21%	15,794
Jul 23, 2024	33.82	33.89	33.80	33.84	-	0.01%	6,219
Jul 22, 2024	33.79	33.84	33.79	33.84	-	0.18%	3,285
Jul 19, 2024	33.79	33.82	33.77	33.78	-	0.01%	3,223
Jul 18, 2024	33.79	33.79	33.77	33.77	-	-0.11%	4,718
Jul 17, 2024	33.79	33.82	33.78	33.81	-	0.04%	9,682
Jul 16, 2024	33.81	33.81	33.79	33.80	-	-0.04%	2,652
Jul 15, 2024	33.81	33.81	33.79	33.81	-	0.01%	3,685
Jul 12, 2024	33.79	33.85	33.78	33.81	-	0.06%	2,504
Jul 11, 2024	33.79	33.79	33.74	33.79	-	-	4,529
Jul 10, 2024	33.77	33.79	33.76	33.79	-	0.03%	2,102
Jul 9, 2024	33.74	33.78	33.73	33.78	-	0.10%	2,869
Jul 8, 2024	33.73	33.79	33.72	33.74	-	-0.04%	6,591
Jul 5, 2024	33.73	33.76	33.71	33.76	-	0.13%	26,932
Jul 3, 2024	33.71	33.76	33.69	33.71	-	-	35,745
Jul 2, 2024	33.69	33.76	33.69	33.71	-	0.09%	65,169
Jul 1, 2024	33.74	33.74	33.67	33.68	-	0.03%	14,031
Jun 28, 2024	33.76	33.76	33.66	33.67	-	0.01%	15,281
Jun 27, 2024	33.66	33.70	33.65	33.67	-	0.16%	6,342
Jun 26, 2024	33.66	33.66	33.61	33.61	-	-0.11%	267,417
Jun 25, 2024	33.65	33.70	33.61	33.65	-	0.04%	172,759
Jun 24, 2024	33.62	33.68	33.62	33.63	-	-	3,016
Jun 21, 2024	33.64	33.64	33.59	33.64	-	0.04%	11,784
Jun 20, 2024	33.64	33.68	33.59	33.62	-	-0.01%	7,450
Jun 18, 2024	33.62	33.64	33.60	33.63	-	0.04%	3,205
Jun 17, 2024	33.54	33.62	33.54	33.61	-	0.09%	9,683
Jun 14, 2024	33.56	33.62	33.56	33.58	-	-	1,475
Jun 13, 2024	33.57	33.63	33.53	33.58	-	-	3,470
Jun 12, 2024	33.55	33.61	33.51	33.58	-	0.13%	4,277
Jun 11, 2024	33.50	33.54	33.50	33.54	-	0.01%	5,628