GOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	34.71	34.71	34.63	34.66	34.66	0.15%	3,312
Sep 25, 2024	34.63	34.69	34.61	34.61	34.61	-0.07%	499,481
Sep 24, 2024	34.65	34.67	34.60	34.64	34.64	-0.06%	205,135
Sep 23, 2024	34.66	34.69	34.62	34.66	34.66	0.03%	8,089
Sep 20, 2024	34.62	34.68	34.61	34.65	34.65	0.06%	2,478
Sep 19, 2024	34.60	34.67	34.59	34.63	34.63	0.06%	2,651
Sep 18, 2024	34.57	34.63	34.55	34.61	34.61	-0.01%	5,151
Sep 17, 2024	34.55	34.65	34.55	34.61	34.61	0.03%	9,190
Sep 16, 2024	34.58	34.62	34.57	34.60	34.60	0.04%	5,689
Sep 13, 2024	34.60	34.62	34.59	34.59	34.59	0.05%	2,454
Sep 12, 2024	34.56	34.57	34.53	34.57	34.57	0.05%	7,067
Sep 11, 2024	34.56	34.59	34.55	34.55	34.55	0.08%	6,055
Sep 10, 2024	34.56	34.56	34.51	34.52	34.52	0.07%	927
Sep 9, 2024	34.50	34.53	34.46	34.50	34.50	0.21%	1,061
Sep 6, 2024	34.45	34.51	34.40	34.43	34.43	-0.13%	4,167
Sep 5, 2024	34.47	34.47	34.47	34.47	34.47	0.04%	147
Sep 4, 2024	34.49	34.49	34.43	34.46	34.46	-0.01%	144,740
Sep 3, 2024	34.54	34.54	34.42	34.46	34.46	-0.17%	9,388
Aug 30, 2024	34.53	34.54	34.46	34.52	34.52	0.01%	2,624
Aug 29, 2024	34.44	34.52	34.44	34.51	34.51	0.13%	2,851
Aug 28, 2024	34.52	34.52	34.42	34.47	34.47	-0.03%	13,396
Aug 27, 2024	34.47	34.48	34.44	34.48	34.48	0.06%	2,019
Aug 26, 2024	34.46	34.50	34.41	34.46	34.46	0.01%	4,995
Aug 23, 2024	34.45	34.48	34.41	34.45	34.45	0.10%	8,370
Aug 22, 2024	34.43	34.46	34.42	34.42	34.42	-0.03%	595
Aug 21, 2024	34.40	34.44	34.39	34.43	34.43	-	22,016
Aug 20, 2024	34.47	34.48	34.39	34.43	34.43	-0.01%	4,025
Aug 19, 2024	34.45	34.45	34.39	34.43	34.43	0.06%	4,997
Aug 16, 2024	34.38	34.45	34.38	34.41	34.41	0.04%	3,345
Aug 15, 2024	34.42	34.43	34.35	34.40	34.40	0.12%	2,250
Aug 14, 2024	34.35	34.37	34.30	34.36	34.36	0.14%	4,826
Aug 13, 2024	34.31	34.33	34.27	34.31	34.31	0.20%	18,123
Aug 12, 2024	34.23	34.27	34.21	34.24	34.24	0.14%	4,336
Aug 9, 2024	34.16	34.19	34.15	34.19	34.19	0.28%	11,609
Aug 8, 2024	34.11	34.13	34.09	34.10	34.10	0.57%	9,849
Aug 7, 2024	34.12	34.12	33.90	33.90	33.90	-0.19%	1,418
Aug 6, 2024	33.98	34.07	33.93	33.97	33.97	0.77%	2,442
Aug 5, 2024	33.47	33.91	33.37	33.71	33.71	-1.11%	8,043