GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	39.02	39.04	38.96	39.03	39.03	0.40%	35,454
Oct 24, 2025	38.86	38.92	38.84	38.87	38.87	0.42%	5,778
Oct 23, 2025	38.65	38.74	38.63	38.71	38.71	0.26%	3,875
Oct 22, 2025	38.69	38.69	38.52	38.61	38.61	-0.31%	8,251
Oct 21, 2025	38.76	38.76	38.67	38.73	38.73	-	5,370
Oct 20, 2025	38.64	38.76	38.64	38.73	38.73	0.57%	4,453
Oct 17, 2025	38.39	38.56	38.32	38.51	38.51	0.47%	15,624
Oct 16, 2025	38.58	38.59	38.29	38.33	38.33	-0.54%	30,059
Oct 15, 2025	38.57	38.63	38.35	38.54	38.54	0.28%	54,416
Oct 14, 2025	38.37	38.53	38.37	38.43	38.43	-0.06%	24,874
Oct 13, 2025	38.43	38.52	38.39	38.46	38.46	0.67%	17,703
Oct 10, 2025	38.67	38.74	38.13	38.20	38.20	-1.15%	276,516
Oct 9, 2025	38.73	38.73	38.59	38.65	38.65	-0.19%	17,932
Oct 8, 2025	38.61	38.72	38.60	38.72	38.72	0.18%	14,879
Oct 7, 2025	38.69	38.69	38.56	38.65	38.65	-0.10%	69,608
Oct 6, 2025	38.64	38.70	38.64	38.69	38.69	0.08%	22,586
Oct 3, 2025	38.68	38.71	38.60	38.66	38.66	-0.03%	23,892
Oct 2, 2025	38.55	38.67	38.39	38.67	38.67	0.04%	26,861
Oct 1, 2025	38.54	38.66	38.46	38.66	38.66	0.12%	33,798
Sep 30, 2025	38.52	38.64	38.39	38.61	38.61	0.23%	32,331
Sep 29, 2025	38.56	38.58	38.46	38.52	38.52	0.03%	37,396
Sep 26, 2025	38.42	38.52	38.33	38.51	38.51	0.42%	73,326
Sep 25, 2025	38.33	38.36	38.22	38.35	38.35	-0.11%	33,746
Sep 24, 2025	38.51	38.51	38.36	38.39	38.39	-0.19%	90,449
Sep 23, 2025	38.55	38.55	38.42	38.47	38.47	-0.22%	48,624
Sep 22, 2025	38.45	38.55	38.45	38.55	38.55	0.13%	23,000
Sep 19, 2025	38.52	38.55	38.42	38.50	38.50	0.10%	493,875
Sep 18, 2025	38.46	38.49	38.41	38.46	38.46	0.27%	17,756
Sep 17, 2025	38.42	38.42	38.26	38.36	38.36	-0.11%	42,907
Sep 16, 2025	38.40	38.42	38.35	38.40	38.40	-0.08%	46,639
Sep 15, 2025	38.40	38.43	38.35	38.43	38.43	0.23%	51,977
Sep 12, 2025	38.34	38.41	38.31	38.34	38.34	-0.08%	54,602
Sep 11, 2025	38.30	38.41	38.23	38.37	38.37	0.45%	21,165
Sep 10, 2025	38.26	38.28	38.14	38.20	38.20	0.22%	118,587
Sep 9, 2025	38.11	38.16	38.01	38.12	38.12	0.02%	89,903
Sep 8, 2025	38.13	38.15	38.06	38.11	38.11	0.16%	82,137
Sep 5, 2025	38.20	38.20	37.95	38.05	38.05	-0.13%	110,211
Sep 4, 2025	37.97	38.10	37.91	38.10	38.10	0.47%	147,435
Sep 3, 2025	37.89	37.92	37.82	37.92	37.92	0.28%	104,700
Sep 2, 2025	37.74	37.83	37.62	37.82	37.82	-0.35%	78,510
Aug 29, 2025	38.04	38.04	37.87	37.95	37.95	-0.32%	266,639
Aug 28, 2025	38.00	38.09	37.89	38.07	38.07	0.29%	333,784
Aug 27, 2025	37.90	37.98	37.89	37.96	37.96	0.11%	579,706
Aug 26, 2025	37.86	37.95	37.82	37.92	37.92	0.11%	230,298
Aug 25, 2025	37.90	37.94	37.85	37.88	37.88	-0.18%	738,698
Aug 22, 2025	37.71	37.96	37.64	37.95	37.95	0.90%	297,057
Aug 21, 2025	37.63	37.82	37.55	37.61	37.61	-0.21%	160,630
Aug 20, 2025	37.71	37.75	37.52	37.69	37.69	-0.08%	80,676
Aug 19, 2025	37.84	37.87	37.68	37.72	37.72	-0.21%	154,284
Aug 18, 2025	37.82	37.88	37.78	37.80	37.80	-0.13%	1,758,476