GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	44.63	45.08	44.34	44.87	44.87	2.72%	8,119
May 7, 2026	45.31	45.81	43.68	43.68	43.68	-1.18%	20,219
May 6, 2026	43.33	44.29	43.33	44.20	44.20	7.81%	21,274
May 5, 2026	41.84	41.89	40.98	41.00	41.00	0.16%	28,609
May 4, 2026	41.24	41.78	40.88	40.93	40.93	-1.72%	27,087
May 1, 2026	41.97	42.36	41.64	41.65	41.65	-1.05%	16,936
Apr 30, 2026	42.70	42.70	41.99	42.09	42.09	1.65%	18,950
Apr 29, 2026	41.92	41.92	41.41	41.41	41.41	-2.63%	37,841
Apr 28, 2026	43.34	43.34	42.17	42.53	42.53	-4.31%	39,880
Apr 27, 2026	44.73	44.73	44.21	44.45	44.45	-1.56%	25,012
Apr 24, 2026	44.81	45.39	44.68	45.15	45.15	1.00%	23,289
Apr 23, 2026	45.20	45.30	43.79	44.70	44.70	-1.93%	21,338
Apr 22, 2026	46.29	46.33	45.54	45.58	45.58	1.06%	20,918
Apr 21, 2026	47.75	47.77	45.05	45.10	45.10	-5.86%	24,505
Apr 20, 2026	48.26	48.26	47.37	47.91	47.91	-1.58%	29,454
Apr 17, 2026	48.13	49.40	48.13	48.68	48.68	3.27%	39,838
Apr 16, 2026	47.45	47.64	46.97	47.14	47.14	-0.02%	13,529
Apr 15, 2026	48.37	48.37	46.92	47.15	47.15	-2.52%	30,027
Apr 14, 2026	48.06	48.86	48.00	48.37	48.37	1.46%	27,540
Apr 13, 2026	47.07	47.76	47.04	47.67	47.67	0.65%	28,453
Apr 10, 2026	47.36	47.83	47.25	47.36	47.36	0.55%	20,456
Apr 9, 2026	47.31	47.72	46.55	47.10	47.10	0.32%	37,349
Apr 8, 2026	48.58	48.74	46.46	46.95	46.95	2.18%	27,549
Apr 7, 2026	45.17	46.18	44.67	45.95	45.95	0.41%	56,315
Apr 6, 2026	45.56	45.92	45.39	45.76	45.76	-0.19%	23,706
Apr 2, 2026	43.65	46.51	43.52	45.85	45.85	-1.23%	54,068
Apr 1, 2026	45.63	47.26	45.00	46.42	46.42	4.64%	66,530
Mar 31, 2026	42.59	44.47	42.59	44.36	44.36	7.28%	25,874
Mar 30, 2026	42.10	42.77	40.95	41.35	41.35	-0.53%	39,203
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