GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	36.29	36.30	36.15	36.17	36.17	-0.80%	6,699
Jun 12, 2025	36.35	36.46	36.35	36.46	36.46	0.22%	89,496
Jun 11, 2025	36.47	36.47	36.31	36.38	36.38	-0.14%	12,530
Jun 10, 2025	36.26	36.43	36.26	36.43	36.43	0.36%	7,777
Jun 9, 2025	36.26	36.32	36.26	36.30	36.30	0.12%	15,546
Jun 6, 2025	36.30	36.30	36.20	36.26	36.26	0.69%	9,889
Jun 5, 2025	36.12	36.23	36.00	36.01	36.01	-0.41%	23,912
Jun 4, 2025	36.24	36.24	36.11	36.16	36.16	0.08%	10,163
Jun 3, 2025	36.02	36.16	36.01	36.13	36.13	0.33%	111,185
Jun 2, 2025	35.79	36.03	35.79	36.01	36.01	0.33%	15,025
May 30, 2025	35.86	35.94	35.67	35.89	35.89	-0.06%	107,255
May 29, 2025	36.05	36.05	35.85	35.91	35.91	0.24%	9,888
May 28, 2025	35.90	35.91	35.83	35.83	35.83	-0.39%	25,840
May 27, 2025	35.79	35.97	35.74	35.97	35.97	1.26%	22,645
May 23, 2025	35.43	35.62	35.43	35.52	35.52	-0.47%	28,299
May 22, 2025	35.74	35.80	35.61	35.69	35.69	0.03%	56,463
May 21, 2025	35.86	36.00	35.60	35.68	35.68	-0.92%	128,949
May 20, 2025	36.03	36.03	35.89	36.01	36.01	-0.11%	152,151
May 19, 2025	35.74	36.05	35.74	36.05	36.05	-	13,134
May 16, 2025	35.98	36.05	35.86	36.05	36.05	0.64%	8,639
May 15, 2025	35.70	35.90	35.70	35.82	35.82	0.20%	20,775
May 14, 2025	35.74	35.83	35.72	35.75	35.75	-0.05%	13,179
May 13, 2025	35.74	35.88	35.61	35.77	35.77	0.44%	7,431
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