GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.20	41.94	40.03	41.57	41.57	3.46%	17,249
Mar 26, 2026	40.41	41.93	40.09	40.18	40.18	-3.53%	16,936
Mar 25, 2026	42.59	42.59	41.41	41.65	41.65	2.16%	25,405
Mar 24, 2026	39.57	40.95	39.34	40.77	40.77	1.27%	52,700
Mar 23, 2026	39.12	41.09	39.07	40.26	40.26	4.00%	46,210
Mar 20, 2026	40.49	40.69	38.27	38.71	38.71	-4.28%	52,365
Mar 19, 2026	39.30	40.66	38.81	40.44	40.44	-5.73%	72,001
Mar 18, 2026	43.92	43.92	42.74	42.90	42.90	-6.01%	48,935
Mar 17, 2026	46.51	46.51	45.31	45.64	45.64	-0.34%	7,566
Mar 16, 2026	45.25	46.72	44.93	45.80	45.80	1.24%	21,359
Mar 13, 2026	47.97	47.97	45.07	45.24	45.24	-6.24%	43,729
Mar 12, 2026	49.54	49.54	47.98	48.25	48.25	-2.63%	19,367
Mar 11, 2026	50.04	50.04	48.50	49.55	49.55	-1.67%	22,684
Mar 10, 2026	50.94	51.21	49.99	50.39	50.39	0.92%	23,729
Mar 9, 2026	48.60	50.00	47.21	49.93	49.93	-0.05%	52,236
Mar 6, 2026	49.07	50.57	48.30	49.96	49.96	-0.40%	26,905
Mar 5, 2026	51.07	51.07	48.90	50.16	50.16	-3.80%	81,156
Mar 4, 2026	53.59	53.59	51.39	52.14	52.14	1.88%	25,433
Mar 3, 2026	52.34	52.93	50.41	51.18	51.18	-8.75%	84,570
Mar 2, 2026	57.09	57.09	54.42	56.09	56.09	-0.23%	75,173
Feb 27, 2026	55.99	56.40	55.52	56.22	56.22	1.50%	43,399
Feb 26, 2026	54.00	55.40	53.24	55.39	55.39	1.83%	20,558
Feb 25, 2026	54.45	55.11	54.28	54.39	54.39	0.62%	17,140
Feb 24, 2026	52.24	54.16	52.02	54.06	54.06	0.38%	25,189
Feb 23, 2026	53.10	53.88	52.87	53.86	53.86	3.79%	46,963
Feb 20, 2026	50.86	52.05	49.95	51.89	51.89	3.74%	40,909
Feb 19, 2026	49.60	50.09	49.12	50.02	50.02	1.38%	22,026
Feb 18, 2026	49.43	49.92	49.07	49.34	49.34	2.05%	20,682
Feb 17, 2026	48.40	48.60	47.19	48.35	48.35	-3.54%	35,904
Feb 13, 2026	48.77	50.24	48.45	50.12	50.12	4.95%	31,365
Feb 12, 2026	51.41	51.41	47.60	47.76	47.76	-7.59%	43,514
Feb 11, 2026	51.90	52.00	50.33	51.68	51.68	2.19%	40,196
Feb 10, 2026	50.10	50.67	49.59	50.57	50.57	1.00%	26,847
Feb 9, 2026	47.93	50.16	47.93	50.07	50.07	6.28%	35,756
Feb 6, 2026	46.41	47.56	46.41	47.11	47.11	4.11%	26,468
Feb 5, 2026	47.02	47.59	45.01	45.25	45.25	-7.08%	96,934
Feb 4, 2026	50.11	50.11	47.01	48.70	48.70	-0.33%	55,525
Feb 3, 2026	50.04	50.04	47.17	48.86	48.86	4.51%	82,131
Feb 2, 2026	46.55	48.06	46.07	46.75	46.75	0.88%	53,101
Jan 30, 2026	49.06	50.20	45.68	46.34	46.34	-13.27%	127,368
Jan 29, 2026	56.83	56.83	51.81	53.43	53.43	-4.32%	98,085
Jan 28, 2026	55.58	55.84	54.50	55.84	55.84	2.44%	88,441
Jan 27, 2026	54.27	54.51	52.36	54.51	54.51	1.57%	65,485
Jan 26, 2026	55.19	55.99	53.58	53.67	53.67	0.44%	110,488
Jan 23, 2026	53.11	53.56	52.80	53.44	53.43	2.05%	30,781
Jan 22, 2026	50.30	52.62	50.30	52.36	52.36	3.93%	109,286
Jan 21, 2026	52.38	52.38	49.81	50.38	50.38	-1.56%	55,786
Jan 20, 2026	51.30	51.30	50.11	51.18	51.18	6.12%	130,507
Jan 16, 2026	48.09	48.23	46.87	48.23	48.23	0.19%	31,295
Jan 15, 2026	47.40	48.32	46.93	48.14	48.14	0.55%	32,143