GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.17	41.22	41.04	41.04	41.04	-0.58%	2,842
Jun 4, 2026	41.22	41.27	41.22	41.27	41.27	0.15%	47,061
Jun 3, 2026	41.21	41.26	41.20	41.21	41.21	-0.18%	23,931
Jun 2, 2026	41.25	41.32	41.23	41.29	41.29	0.08%	6,968
Jun 1, 2026	41.22	41.25	41.22	41.25	41.25	-0.01%	516
May 29, 2026	41.25	41.29	41.22	41.26	41.26	0.06%	14,913
May 28, 2026	41.16	41.26	41.16	41.23	41.23	0.27%	5,861
May 27, 2026	41.25	41.25	41.11	41.12	41.12	-0.04%	32,797
May 26, 2026	41.13	41.16	41.10	41.14	41.14	0.15%	4,507
May 22, 2026	41.16	41.16	41.05	41.07	41.07	0.07%	3,806
May 21, 2026	40.92	41.05	40.92	41.05	41.05	0.21%	10,428
May 20, 2026	41.00	41.00	40.91	40.96	40.96	0.22%	7,046
May 19, 2026	40.94	40.94	40.85	40.87	40.87	-0.22%	3,541
May 18, 2026	40.99	40.99	40.86	40.96	40.96	0.13%	7,636
May 15, 2026	40.89	40.99	40.88	40.91	40.91	-0.22%	45,758
May 14, 2026	40.99	41.02	40.93	41.00	41.00	0.23%	4,692
May 13, 2026	40.86	40.92	40.81	40.90	40.90	0.07%	66,728
May 12, 2026	40.80	40.87	40.79	40.87	40.87	0.05%	4,719
May 11, 2026	40.93	40.93	40.84	40.85	40.85	-0.04%	18,340
May 8, 2026	40.92	40.92	40.82	40.87	40.87	0.23%	3,198
May 7, 2026	40.79	40.80	40.76	40.77	40.77	-0.07%	1,083
May 6, 2026	40.72	40.80	40.72	40.80	40.80	0.37%	18,921
May 5, 2026	40.67	40.67	40.63	40.65	40.65	0.21%	4,579
May 4, 2026	40.55	40.63	40.52	40.57	40.57	-0.17%	25,302
May 1, 2026	40.68	40.68	40.60	40.63	40.63	0.18%	10,506
Apr 30, 2026	40.37	40.56	40.37	40.56	40.56	0.41%	15,324
Apr 29, 2026	40.48	40.48	40.34	40.40	40.39	-0.05%	9,090
Apr 28, 2026	40.44	40.44	40.37	40.42	40.42	-0.07%	3,635
Apr 27, 2026	40.52	40.52	40.40	40.45	40.45	-	1,938
Apr 24, 2026	40.47	40.47	40.38	40.45	40.45	0.35%	3,263
Apr 23, 2026	40.32	40.39	40.21	40.31	40.31	-0.15%	37,050
Apr 22, 2026	40.30	40.37	40.30	40.37	40.37	0.32%	3,816
Apr 21, 2026	40.43	40.43	40.24	40.24	40.24	-0.20%	7,900
Apr 20, 2026	40.39	40.39	40.26	40.32	40.32	-0.21%	12,181
Apr 17, 2026	40.35	40.41	40.27	40.40	40.40	0.55%	17,695
Apr 16, 2026	40.31	40.31	40.12	40.18	40.18	0.05%	33,358
Apr 15, 2026	40.02	40.16	40.02	40.16	40.16	0.29%	13,450
Apr 14, 2026	39.95	40.05	39.95	40.05	40.05	0.51%	20,128
Apr 13, 2026	39.51	39.84	39.51	39.84	39.84	0.50%	6,765
Apr 10, 2026	39.76	39.76	39.61	39.65	39.65	-0.09%	2,619
Apr 9, 2026	39.49	39.68	39.49	39.68	39.68	0.51%	5,796
Apr 8, 2026	39.66	39.66	39.46	39.48	39.48	1.24%	4,798
Apr 7, 2026	38.88	39.07	38.78	39.00	39.00	-	5,730
Apr 6, 2026	38.97	39.00	38.93	39.00	39.00	0.24%	3,781
Apr 2, 2026	38.65	38.90	38.65	38.90	38.90	0.04%	4,201
Apr 1, 2026	38.80	38.95	38.80	38.89	38.89	0.46%	4,360
Mar 31, 2026	38.44	38.76	38.35	38.71	38.71	1.62%	10,700
Mar 30, 2026	38.25	38.27	37.99	38.09	38.09	-0.16%	16,308
Mar 27, 2026	38.34	38.38	38.13	38.15	38.15	-0.83%	19,319
Mar 26, 2026	38.78	38.78	38.47	38.47	38.47	-1.05%	138,456