GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	37.90	38.05	37.30	37.31	-	-1.80%	4,934
Mar 31, 2025	38.08	38.11	36.67	37.99	37.99	0.20%	39,637
Mar 28, 2025	38.57	38.88	37.68	37.92	37.92	-0.92%	16,648
Mar 27, 2025	37.51	38.35	37.51	38.27	38.27	3.04%	11,744
Mar 26, 2025	37.78	37.78	37.05	37.14	37.14	-0.79%	20,881
Mar 25, 2025	37.25	37.75	37.25	37.44	37.44	2.46%	6,154
Mar 24, 2025	36.93	36.93	36.54	36.54	36.54	-0.63%	2,667
Mar 21, 2025	36.69	36.83	36.54	36.77	36.77	-2.11%	9,670
Mar 20, 2025	37.10	37.69	37.08	37.56	37.56	-0.08%	9,435
Mar 19, 2025	37.30	37.76	36.89	37.59	37.59	0.16%	26,522
Mar 18, 2025	37.90	38.21	37.42	37.53	37.53	0.32%	28,284
Mar 17, 2025	36.65	37.47	36.65	37.41	37.41	3.18%	20,811
Mar 14, 2025	36.39	36.46	35.84	36.26	36.26	1.10%	20,586
Mar 13, 2025	34.92	36.07	34.90	35.86	35.86	3.41%	29,753
Mar 12, 2025	34.00	34.69	33.90	34.68	34.68	1.26%	15,663
Mar 11, 2025	33.41	34.31	33.41	34.25	34.25	3.37%	13,247
Mar 10, 2025	34.34	34.34	32.98	33.13	33.13	-4.69%	9,084
Mar 7, 2025	34.30	35.09	33.96	34.76	34.76	1.51%	4,942
Mar 6, 2025	34.27	34.80	34.17	34.25	34.25	-0.45%	9,113
Mar 5, 2025	32.91	34.40	32.91	34.40	34.40	4.48%	8,490
Mar 4, 2025	32.90	33.12	32.25	32.93	32.93	1.17%	8,890
Mar 3, 2025	33.15	33.65	32.47	32.54	32.54	0.19%	4,062
Feb 28, 2025	32.06	32.49	31.80	32.48	32.48	0.05%	16,889
Feb 27, 2025	33.34	33.34	32.40	32.46	32.46	-3.40%	5,451
Feb 26, 2025	32.90	33.76	32.69	33.61	33.61	1.26%	6,586
Feb 25, 2025	33.80	33.80	32.70	33.19	33.19	-1.87%	14,929
Feb 24, 2025	34.39	34.39	33.24	33.82	33.82	0.62%	8,083
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