GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	34.74	34.74	34.62	34.74	34.74	0.20%	6,040
Sep 25, 2024	34.71	34.71	34.62	34.67	34.67	-0.12%	42,712
Sep 24, 2024	34.71	34.71	34.57	34.71	34.71	0.17%	10,474
Sep 23, 2024	34.58	34.65	34.55	34.65	34.65	0.14%	67,290
Sep 20, 2024	34.57	34.60	34.53	34.60	34.60	-0.09%	15,921
Sep 19, 2024	34.55	34.64	34.50	34.63	34.63	0.87%	69,150
Sep 18, 2024	34.35	34.47	34.31	34.33	34.33	-0.04%	15,801
Sep 17, 2024	34.38	34.47	34.25	34.34	34.34	-0.11%	25,147
Sep 16, 2024	34.32	34.38	34.26	34.38	34.38	0.09%	17,872
Sep 13, 2024	34.22	34.37	34.22	34.35	34.35	0.29%	23,264
Sep 12, 2024	34.07	34.25	34.06	34.25	34.25	0.18%	32,078
Sep 11, 2024	33.85	34.19	33.56	34.19	34.19	0.74%	67,743
Sep 10, 2024	33.96	33.96	33.73	33.94	33.94	0.27%	134,950
Sep 9, 2024	33.79	33.88	33.73	33.85	33.85	0.56%	28,923
Sep 6, 2024	34.01	34.01	33.61	33.66	33.66	-0.80%	136,374
Sep 5, 2024	33.97	34.05	33.85	33.93	33.93	-0.12%	243,797
Sep 4, 2024	33.92	34.04	33.92	33.97	33.97	0.12%	664,416
Sep 3, 2024	34.17	34.22	33.89	33.93	33.93	-1.25%	172,687
Aug 30, 2024	34.30	34.36	34.13	34.36	34.36	0.41%	128,639
Aug 29, 2024	34.24	34.34	34.10	34.22	34.22	0.18%	632,196
Aug 28, 2024	34.30	34.30	34.04	34.16	34.16	-0.29%	91,945
Aug 27, 2024	34.20	34.27	34.15	34.26	34.26	0.15%	126,088
Aug 26, 2024	34.31	34.31	34.17	34.21	34.21	-0.18%	274,388
Aug 23, 2024	34.19	34.29	34.10	34.27	34.27	0.73%	185,253
Aug 22, 2024	34.31	34.31	34.00	34.02	34.02	-0.50%	190,924
Aug 21, 2024	34.22	34.22	34.10	34.19	34.19	0.18%	263,243
Aug 20, 2024	34.23	34.23	34.09	34.13	34.13	0.01%	401,649
Aug 19, 2024	34.11	34.14	33.97	34.13	34.13	0.34%	871,619
Aug 16, 2024	34.03	34.03	33.94	34.01	34.01	0.07%	433,627
Aug 15, 2024	33.91	34.02	33.91	33.99	33.99	0.09%	100,640
Aug 14, 2024	33.98	33.99	33.92	33.96	33.96	0.03%	25,872
Aug 13, 2024	33.96	33.98	33.91	33.95	33.95	0.10%	34,732
Aug 12, 2024	33.92	33.99	33.89	33.91	33.91	0.04%	26,622
Aug 9, 2024	33.89	33.93	33.89	33.90	33.90	0.18%	43,339
Aug 8, 2024	33.85	33.89	33.84	33.84	33.84	0.22%	5,025
Aug 7, 2024	33.87	33.89	33.76	33.76	33.76	0.05%	5,352
Aug 6, 2024	33.67	33.81	33.67	33.74	33.74	0.70%	3,955
Aug 5, 2024	33.37	33.70	33.32	33.51	33.51	-0.91%	90,548
Aug 2, 2024	33.79	33.87	33.73	33.82	33.82	-0.19%	19,585
Aug 1, 2024	33.91	33.91	33.85	33.88	33.88	-0.01%	11,727
Jul 31, 2024	33.85	33.91	33.85	33.89	33.89	0.06%	1,412
Jul 30, 2024	33.88	33.91	33.84	33.87	33.87	0.01%	6,883
Jul 29, 2024	33.84	33.90	33.82	33.86	33.86	0.06%	10,850
Jul 26, 2024	33.86	33.86	33.83	33.84	33.84	0.10%	3,781
Jul 25, 2024	33.83	33.87	33.80	33.81	33.81	0.10%	4,654
Jul 24, 2024	33.81	33.86	33.77	33.77	33.77	-0.21%	15,794
Jul 23, 2024	33.82	33.89	33.80	33.84	33.84	0.01%	6,219
Jul 22, 2024	33.79	33.84	33.79	33.84	33.84	0.18%	3,285
Jul 19, 2024	33.79	33.82	33.77	33.78	33.78	0.01%	3,223
Jul 18, 2024	33.79	33.79	33.77	33.77	33.77	-0.11%	4,718
Jul 17, 2024	33.79	33.82	33.78	33.81	33.81	0.04%	9,682
Jul 16, 2024	33.81	33.81	33.79	33.80	33.80	-0.04%	2,652
Jul 15, 2024	33.81	33.81	33.79	33.81	33.81	0.01%	3,685
Jul 12, 2024	33.79	33.85	33.78	33.81	33.81	0.06%	2,504
Jul 11, 2024	33.79	33.79	33.74	33.79	33.79	-	4,529
Jul 10, 2024	33.77	33.79	33.76	33.79	33.79	0.03%	2,102
Jul 9, 2024	33.74	33.78	33.73	33.78	33.78	0.10%	2,869
Jul 8, 2024	33.73	33.79	33.72	33.74	33.74	-0.04%	6,591
Jul 5, 2024	33.73	33.76	33.71	33.76	33.76	0.13%	26,932