GOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.77	35.77	35.53	35.56	35.56	-0.69%	8,101
Feb 20, 2025	35.85	35.90	35.76	35.81	35.81	-0.25%	10,862
Feb 19, 2025	35.81	35.94	35.81	35.90	35.90	0.17%	11,971
Feb 18, 2025	35.12	35.87	35.12	35.84	35.84	-	5,069
Feb 14, 2025	35.86	35.87	35.79	35.84	35.84	0.09%	7,682
Feb 13, 2025	35.70	35.83	35.66	35.81	35.81	0.51%	115,591
Feb 12, 2025	35.54	35.67	35.54	35.62	35.62	-0.14%	12,157
Feb 11, 2025	35.59	35.68	35.59	35.67	35.67	0.01%	2,958
Feb 10, 2025	35.69	35.70	35.62	35.67	35.67	0.30%	2,704
Feb 7, 2025	35.65	35.65	35.54	35.56	35.56	-0.42%	8,332
Feb 6, 2025	35.67	35.71	35.62	35.71	35.71	0.19%	2,416
Feb 5, 2025	35.57	35.65	35.49	35.65	35.65	0.18%	19,287
Feb 4, 2025	35.48	35.60	35.48	35.58	35.58	0.41%	20,755
Feb 3, 2025	35.35	35.51	35.20	35.44	35.44	-0.44%	24,265
Jan 31, 2025	35.75	35.76	35.57	35.59	35.59	-0.13%	4,799
Jan 30, 2025	35.65	35.67	35.58	35.64	35.64	0.25%	9,932
Jan 29, 2025	35.65	35.65	35.47	35.55	35.55	-0.27%	9,893
Jan 28, 2025	35.49	35.68	35.43	35.64	35.64	0.55%	10,076
Jan 27, 2025	35.40	35.47	35.38	35.45	35.45	-0.67%	35,339
Jan 24, 2025	35.73	35.76	35.67	35.69	35.69	-0.06%	283,290
Jan 23, 2025	35.61	35.72	35.61	35.71	35.71	0.12%	94,819
Jan 22, 2025	35.62	35.72	35.62	35.67	35.67	0.38%	7,102
Jan 21, 2025	35.46	35.57	35.45	35.53	35.53	0.42%	15,621
Jan 17, 2025	35.42	35.46	35.38	35.38	35.38	0.38%	10,118
Jan 16, 2025	35.33	35.33	35.21	35.25	35.25	0.02%	7,829
Jan 15, 2025	35.18	35.28	35.15	35.24	35.24	0.83%	11,563
Jan 14, 2025	34.98	34.99	34.80	34.95	34.95	0.23%	5,742
Jan 13, 2025	34.66	34.92	34.66	34.87	34.87	-0.09%	11,990
Jan 10, 2025	34.95	35.06	34.79	34.90	34.90	-0.57%	265,204
Jan 8, 2025	35.07	35.13	35.04	35.10	35.10	-0.03%	4,061
Jan 7, 2025	35.19	35.19	35.11	35.11	35.11	-0.65%	1,637
Jan 6, 2025	35.31	35.43	35.25	35.34	35.34	0.40%	37,302
Jan 3, 2025	35.09	35.24	35.09	35.20	35.20	0.69%	12,845
Jan 2, 2025	35.10	35.12	34.85	34.96	34.96	-0.09%	6,478
Dec 31, 2024	35.17	35.17	34.94	34.99	34.99	-0.37%	12,844
Dec 30, 2024	35.09	35.19	35.09	35.12	35.12	-0.34%	1,244
Dec 27, 2024	35.37	35.37	35.12	35.24	35.24	-0.58%	5,716
Dec 26, 2024	35.41	35.48	35.40	35.44	35.44	0.08%	5,418
Dec 24, 2024	35.25	35.42	35.25	35.42	35.42	0.44%	2,943
Dec 23, 2024	35.09	35.26	35.07	35.26	35.26	0.40%	15,802
Dec 20, 2024	34.77	35.19	34.74	35.12	35.12	0.70%	13,733
Dec 19, 2024	35.07	35.07	34.88	34.88	34.88	-0.11%	5,255
Dec 18, 2024	35.42	35.42	34.91	34.92	34.92	-1.42%	3,994
Dec 17, 2024	35.41	35.43	35.34	35.42	35.42	-0.03%	31,384
Dec 16, 2024	35.46	35.50	35.41	35.43	35.43	-	8,661
Dec 13, 2024	35.47	35.47	35.37	35.43	35.43	-	112,788
Dec 12, 2024	35.48	35.48	35.38	35.43	35.43	-0.20%	7,511
Dec 11, 2024	35.48	35.50	35.47	35.50	35.50	0.46%	4,088
Dec 10, 2024	35.46	35.46	35.34	35.34	35.34	-0.21%	3,155
Dec 9, 2024	35.51	35.51	35.37	35.41	35.41	-0.31%	31,997
Dec 6, 2024	35.50	35.53	35.47	35.52	35.52	0.14%	9,119
Dec 5, 2024	35.50	35.50	35.43	35.47	35.47	-	15,251
Dec 4, 2024	35.42	35.48	35.42	35.47	35.47	0.12%	6,722
Dec 3, 2024	35.43	35.44	35.35	35.43	35.43	0.06%	17,991
Dec 2, 2024	35.38	35.41	35.32	35.41	35.41	0.11%	4,384
Nov 29, 2024	35.36	35.39	35.34	35.37	35.37	0.43%	6,017
Nov 27, 2024	35.29	35.29	35.16	35.22	35.22	-0.14%	23,132
Nov 26, 2024	35.25	35.27	35.18	35.27	35.27	0.22%	4,936
Nov 25, 2024	35.24	35.27	35.15	35.19	35.19	0.29%	5,274
Nov 22, 2024	35.01	35.13	35.01	35.09	35.09	0.07%	7,810
Nov 21, 2024	35.07	35.09	34.89	35.07	35.07	0.22%	18,586
Nov 20, 2024	35.00	35.00	34.83	34.99	34.99	-0.03%	34,248
Nov 19, 2024	34.93	35.01	34.80	35.00	35.00	0.17%	31,689
Nov 18, 2024	34.87	34.97	34.87	34.94	34.94	0.30%	61,641
Nov 15, 2024	34.97	34.97	34.83	34.84	34.84	-0.66%	58,233
Nov 14, 2024	35.17	35.17	35.05	35.07	35.07	-0.26%	101,365
Nov 13, 2024	35.16	35.21	35.11	35.16	35.16	0.03%	26,045
Nov 12, 2024	35.19	35.19	35.06	35.15	35.15	-0.05%	56,584
Nov 11, 2024	35.22	35.22	35.11	35.17	35.17	0.05%	26,330
Nov 8, 2024	35.14	35.21	35.11	35.15	35.15	0.12%	37,938
Nov 7, 2024	35.06	35.16	35.04	35.11	35.11	0.31%	88,610
Nov 6, 2024	35.07	35.07	34.83	35.00	35.00	1.33%	64,401
Nov 5, 2024	34.38	34.56	34.38	34.54	34.54	0.57%	626,645
Nov 4, 2024	34.37	34.43	34.26	34.34	34.34	-0.16%	99,584
Nov 1, 2024	34.40	34.52	34.36	34.40	34.40	0.26%	79,769
Oct 31, 2024	34.54	34.54	34.31	34.31	34.31	-0.97%	203,665
Oct 30, 2024	34.71	34.77	34.64	34.65	34.65	-0.18%	104,649
Oct 29, 2024	34.66	34.76	34.60	34.71	34.71	0.06%	441,926
Oct 28, 2024	34.75	34.75	34.65	34.69	34.69	0.14%	175,438
Oct 25, 2024	34.71	34.81	34.60	34.64	34.64	-0.05%	399,140
Oct 24, 2024	34.67	34.67	34.56	34.66	34.66	0.17%	268,789
Oct 23, 2024	34.70	34.72	34.50	34.60	34.60	-0.46%	200,241
Oct 22, 2024	34.71	34.79	34.63	34.76	34.76	0.06%	247,839
Oct 21, 2024	34.79	34.80	34.66	34.74	34.74	-0.20%	797,230
Oct 18, 2024	34.80	34.82	34.78	34.81	34.81	0.03%	265,495
Oct 17, 2024	34.79	34.80	34.72	34.80	34.80	0.06%	92,841
Oct 16, 2024	34.79	34.79	34.75	34.78	34.78	0.10%	41,692
Oct 15, 2024	34.79	34.79	34.72	34.75	34.75	-	31,173
Oct 14, 2024	34.78	34.78	34.71	34.75	34.75	-0.09%	9,457
Oct 11, 2024	34.77	34.78	34.70	34.78	34.78	0.14%	11,163
Oct 10, 2024	34.75	34.77	34.70	34.73	34.73	-	5,771
Oct 9, 2024	34.76	34.76	34.69	34.73	34.73	0.03%	6,800
Oct 8, 2024	34.73	34.74	34.67	34.72	34.72	0.03%	1,443
Oct 7, 2024	34.73	34.73	34.68	34.71	34.71	-	370
Oct 4, 2024	34.70	34.74	34.70	34.71	34.71	0.06%	12,638
Oct 3, 2024	34.69	34.73	34.69	34.69	34.69	0.03%	845
Oct 2, 2024	34.66	34.70	34.66	34.68	34.68	-0.04%	6,076
Oct 1, 2024	34.72	34.72	34.63	34.69	34.69	0.01%	18,594
Sep 30, 2024	34.64	34.69	34.64	34.69	34.69	0.07%	1,453
Sep 27, 2024	34.64	34.66	34.64	34.66	34.66	-	349