GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.93	34.93	33.58	33.61	33.61	-4.11%	13,069
Feb 20, 2025	34.44	35.18	34.44	35.05	35.05	2.64%	4,355
Feb 19, 2025	34.05	34.22	34.05	34.15	34.15	-0.46%	3,218
Feb 18, 2025	34.51	34.51	34.20	34.31	34.31	1.39%	4,190
Feb 14, 2025	35.85	35.85	33.82	33.84	33.84	-3.78%	10,468
Feb 13, 2025	34.66	35.17	34.60	35.17	35.17	1.18%	2,476
Feb 12, 2025	34.19	35.06	34.16	34.76	34.76	0.55%	13,694
Feb 11, 2025	34.85	34.91	34.57	34.57	34.57	-1.32%	10,090
Feb 10, 2025	35.20	35.42	34.91	35.03	35.03	1.89%	11,119
Feb 7, 2025	34.82	34.90	34.34	34.39	34.39	-0.98%	3,021
Feb 6, 2025	35.12	35.12	34.41	34.73	34.73	-0.45%	8,489
Feb 5, 2025	34.38	35.39	34.38	34.89	34.89	2.35%	9,867
Feb 4, 2025	33.83	34.19	33.78	34.08	34.08	2.21%	5,812
Feb 3, 2025	33.05	33.68	33.05	33.35	33.35	1.48%	11,351
Jan 31, 2025	33.25	33.44	32.73	32.86	32.86	-1.51%	4,526
Jan 30, 2025	32.83	33.65	32.83	33.37	33.37	3.61%	21,099
Jan 29, 2025	32.02	32.55	31.88	32.20	32.20	0.41%	2,412
Jan 28, 2025	31.85	32.11	31.68	32.07	32.07	1.56%	3,707
Jan 27, 2025	32.03	32.03	31.36	31.58	31.58	-2.83%	14,216
Jan 24, 2025	32.66	32.66	32.45	32.50	32.50	0.76%	1,961
Jan 23, 2025	31.97	32.26	31.79	32.26	32.26	-0.10%	3,095
Jan 22, 2025	32.02	32.71	32.02	32.29	32.29	0.09%	2,825
Jan 21, 2025	32.04	32.35	31.99	32.26	32.26	2.61%	1,423
Jan 17, 2025	31.08	31.65	31.08	31.44	31.44	-0.09%	3,600
Jan 16, 2025	31.74	31.87	31.47	31.47	31.47	-0.64%	1,976
Jan 15, 2025	31.50	31.80	31.28	31.67	31.67	0.56%	2,990
Jan 14, 2025	30.94	31.49	30.80	31.49	31.49	3.88%	2,274
Jan 13, 2025	30.79	30.88	30.15	30.32	30.32	-2.27%	7,398
Jan 10, 2025	31.77	31.77	31.02	31.02	31.02	-0.54%	3,539
Jan 8, 2025	30.72	31.19	30.72	31.19	31.19	2.49%	1,417
Jan 7, 2025	30.70	30.84	30.25	30.43	30.43	1.03%	4,385
Jan 6, 2025	30.62	30.62	30.05	30.12	30.12	-1.03%	9,566
Jan 3, 2025	30.68	30.68	30.39	30.44	30.44	-1.23%	7,314
Jan 2, 2025	29.94	30.81	29.94	30.81	30.81	4.69%	6,231
Dec 31, 2024	29.14	29.44	29.14	29.43	29.43	0.83%	905
Dec 30, 2024	29.42	29.43	28.79	29.19	29.19	-3.32%	7,045
Dec 27, 2024	29.90	30.25	29.83	30.19	29.47	-0.86%	4,291
Dec 26, 2024	30.44	30.50	30.42	30.45	29.72	0.55%	1,357
Dec 24, 2024	30.09	30.31	30.09	30.28	29.56	-0.40%	2,325
Dec 23, 2024	30.22	30.45	30.10	30.41	29.67	-0.28%	2,901
Dec 20, 2024	30.80	30.96	30.49	30.49	29.76	0.88%	4,979
Dec 19, 2024	30.67	30.76	30.14	30.22	29.50	-1.11%	9,262
Dec 18, 2024	31.97	32.05	30.38	30.56	29.83	-4.67%	11,781
Dec 17, 2024	31.87	32.28	31.75	32.06	31.29	-0.83%	3,208
Dec 16, 2024	32.28	32.41	32.23	32.33	31.55	-0.06%	2,438
Dec 13, 2024	33.01	33.01	32.32	32.35	31.57	-3.04%	2,891
Dec 12, 2024	34.04	34.10	33.37	33.37	32.56	-4.69%	8,030
Dec 11, 2024	34.25	35.06	34.25	35.01	34.16	2.40%	14,713
Dec 10, 2024	34.55	34.55	34.10	34.19	33.36	0.31%	2,802
Dec 9, 2024	33.89	34.79	33.89	34.08	33.26	3.65%	14,163
Dec 6, 2024	33.14	33.19	32.77	32.88	32.09	-1.96%	3,593
Dec 5, 2024	33.75	33.79	33.35	33.54	32.73	1.12%	15,948
Dec 4, 2024	33.10	33.35	33.01	33.17	32.37	0.30%	3,777
Dec 3, 2024	32.51	33.19	32.51	33.07	32.27	3.27%	4,426
Dec 2, 2024	32.21	32.21	31.97	32.02	31.25	-1.05%	8,239
Nov 29, 2024	32.45	32.64	32.34	32.36	31.58	0.64%	1,887
Nov 27, 2024	32.21	32.32	32.15	32.15	31.38	1.40%	1,086
Nov 26, 2024	31.72	31.81	31.44	31.71	30.95	0.24%	3,669
Nov 25, 2024	32.21	32.21	31.34	31.63	30.87	-3.56%	9,527
Nov 22, 2024	32.65	32.93	32.65	32.80	32.01	0.44%	4,970
Nov 21, 2024	32.64	32.66	32.35	32.66	31.87	1.31%	3,014
Nov 20, 2024	32.23	32.34	32.20	32.24	31.46	-0.41%	2,060
Nov 19, 2024	32.10	32.37	31.88	32.37	31.59	1.72%	8,791
Nov 18, 2024	31.19	32.00	31.19	31.82	31.06	4.93%	14,247
Nov 15, 2024	30.49	30.76	30.29	30.33	29.60	-0.15%	2,197
Nov 14, 2024	30.14	30.68	30.00	30.37	29.64	-0.47%	16,244
Nov 13, 2024	31.20	31.20	30.40	30.51	29.78	-1.18%	8,044
Nov 12, 2024	31.22	31.22	30.61	30.88	30.13	-1.50%	4,346
Nov 11, 2024	32.33	32.33	29.33	31.35	30.59	-5.10%	15,349
Nov 8, 2024	33.42	33.42	32.89	33.03	32.24	-2.17%	3,128
Nov 7, 2024	33.29	33.76	32.86	33.76	32.95	2.94%	6,078
Nov 6, 2024	32.81	33.07	32.12	32.80	32.01	-3.82%	26,725
Nov 5, 2024	34.00	34.10	33.98	34.10	33.28	0.43%	3,037
Nov 4, 2024	34.30	34.44	33.86	33.95	33.14	-0.21%	8,285
Nov 1, 2024	34.73	34.85	34.02	34.02	33.20	-1.18%	7,134
Oct 31, 2024	35.05	35.05	34.16	34.43	33.60	-2.56%	6,037
Oct 30, 2024	35.40	35.62	34.99	35.33	34.49	-1.80%	9,289
Oct 29, 2024	35.30	35.98	35.30	35.98	35.12	2.03%	6,943
Oct 28, 2024	35.12	35.48	35.12	35.27	34.42	-0.49%	1,454
Oct 25, 2024	36.10	36.10	35.40	35.44	34.59	-1.50%	8,230
Oct 24, 2024	36.80	37.07	35.44	35.98	35.12	-0.20%	8,761
Oct 23, 2024	36.58	36.75	36.00	36.05	35.19	-2.97%	8,277
Oct 22, 2024	36.85	37.19	36.85	37.16	36.26	2.44%	5,123
Oct 21, 2024	36.84	36.85	36.27	36.27	35.40	0.37%	13,143
Oct 18, 2024	35.27	36.44	35.27	36.14	35.27	3.05%	11,799
Oct 17, 2024	34.93	35.23	34.93	35.07	34.23	1.60%	10,249
Oct 16, 2024	34.87	34.90	34.52	34.52	33.69	0.71%	2,791
Oct 15, 2024	34.08	34.29	34.08	34.28	33.45	1.80%	4,249
Oct 14, 2024	33.63	33.67	33.32	33.67	32.86	0.46%	2,690
Oct 11, 2024	33.60	33.74	33.52	33.52	32.71	0.67%	3,176
Oct 10, 2024	32.45	33.36	32.45	33.29	32.49	3.87%	2,612
Oct 9, 2024	31.98	32.05	31.74	32.05	31.28	-0.82%	2,707
Oct 8, 2024	32.24	32.32	31.85	32.32	31.54	0.30%	6,906
Oct 7, 2024	32.35	32.35	31.70	32.22	31.45	-1.58%	2,713
Oct 4, 2024	32.89	32.93	32.68	32.74	31.95	-0.23%	1,419
Oct 3, 2024	32.95	32.96	32.65	32.82	32.03	-2.11%	4,200
Oct 2, 2024	33.98	33.98	33.22	33.52	32.72	-0.66%	4,846
Oct 1, 2024	33.42	33.75	33.42	33.75	32.93	1.29%	11,023
Sep 30, 2024	33.84	33.84	33.00	33.31	32.51	-1.09%	5,838
Sep 27, 2024	34.69	34.70	33.63	33.68	32.87	-3.14%	2,543