GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.55	38.84	37.55	38.47	38.47	3.28%	18,383
Jun 25, 2026	37.44	37.85	36.85	37.25	37.25	-0.35%	38,663
Jun 24, 2026	36.66	37.45	36.22	37.38	37.38	-2.81%	46,822
Jun 23, 2026	38.87	39.16	38.35	38.46	38.46	-4.57%	59,941
Jun 22, 2026	40.40	40.51	40.03	40.30	40.30	-0.17%	35,111
Jun 18, 2026	41.42	42.15	40.00	40.37	40.37	-2.23%	35,670
Jun 17, 2026	42.64	44.00	41.25	41.29	41.29	-2.56%	47,833
Jun 16, 2026	42.31	42.51	41.72	42.38	42.38	1.96%	34,858
Jun 15, 2026	43.61	43.61	41.36	41.56	41.56	7.61%	66,436
Jun 12, 2026	38.17	39.08	37.93	38.62	38.62	1.90%	18,472
Jun 11, 2026	36.33	38.01	36.08	37.90	37.90	5.16%	59,899
Jun 10, 2026	36.64	37.50	35.94	36.04	36.04	-4.33%	74,788
Jun 9, 2026	38.78	38.78	36.63	37.67	37.67	-1.67%	37,309
Jun 8, 2026	38.68	38.95	38.23	38.31	38.31	-0.18%	75,959
Jun 5, 2026	40.88	40.88	38.30	38.38	38.38	-8.27%	83,710
Jun 4, 2026	41.71	42.39	41.70	41.84	41.84	1.83%	23,335
Jun 3, 2026	41.87	41.92	41.08	41.09	41.09	-3.50%	37,207
Jun 2, 2026	42.57	42.66	41.66	42.58	42.58	1.19%	27,911
Jun 1, 2026	42.07	42.37	40.89	42.08	42.08	-2.33%	40,862
May 29, 2026	42.13	43.53	41.87	43.08	43.08	2.58%	37,694
May 28, 2026	40.99	42.57	40.42	42.00	42.00	1.60%	48,266
May 27, 2026	41.96	42.33	41.34	41.34	41.34	-3.07%	48,137
May 26, 2026	42.12	42.85	42.12	42.65	42.65	3.49%	60,981
May 22, 2026	41.48	41.60	40.74	41.21	41.21	-1.15%	32,390
May 21, 2026	41.25	42.24	40.98	41.69	41.69	-0.45%	17,394
May 20, 2026	41.06	42.01	40.75	41.88	41.88	2.54%	28,554
May 19, 2026	41.78	41.78	40.59	40.85	40.84	-3.30%	27,660
May 18, 2026	42.90	43.30	42.14	42.24	42.24	-0.31%	42,595
May 15, 2026	43.99	43.99	42.00	42.37	42.37	-6.88%	45,594
May 14, 2026	45.97	45.97	45.11	45.50	45.50	-1.76%	21,876
May 13, 2026	46.36	46.43	45.51	46.31	46.31	-0.19%	18,860
May 12, 2026	45.75	46.60	44.41	46.40	46.40	0.29%	26,099
May 11, 2026	45.39	47.00	45.39	46.27	46.27	3.12%	26,258
May 8, 2026	44.63	45.08	44.34	44.87	44.87	2.72%	8,419
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%	29,299
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%	25,022
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%	20,921
Apr 21, 2026	47.75	47.77	45.05	45.10	45.10	-5.86%	24,507
Apr 20, 2026	48.26	48.26	47.37	47.91	47.91	-1.58%	30,455
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%	13,530