GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.23	32.34	32.20	32.24	32.24	-0.41%	2,060
Nov 19, 2024	32.10	32.37	31.88	32.37	32.37	1.72%	8,791
Nov 18, 2024	31.19	32.00	31.19	31.82	31.82	4.93%	14,247
Nov 15, 2024	30.49	30.76	30.29	30.33	30.33	-0.15%	2,197
Nov 14, 2024	30.14	30.68	30.00	30.37	30.37	-0.47%	16,244
Nov 13, 2024	31.20	31.20	30.40	30.51	30.51	-1.18%	8,044
Nov 12, 2024	31.22	31.22	30.61	30.88	30.88	-1.50%	4,346
Nov 11, 2024	32.33	32.33	29.33	31.35	31.35	-5.10%	15,349
Nov 8, 2024	33.42	33.42	32.89	33.03	33.03	-2.17%	3,128
Nov 7, 2024	33.29	33.76	32.86	33.76	33.76	2.94%	6,078
Nov 6, 2024	32.81	33.07	32.12	32.80	32.80	-3.82%	26,725
Nov 5, 2024	34.00	34.10	33.98	34.10	34.10	0.43%	3,037
Nov 4, 2024	34.30	34.44	33.86	33.95	33.95	-0.21%	8,285
Nov 1, 2024	34.73	34.85	34.02	34.02	34.02	-1.18%	7,134
Oct 31, 2024	35.05	35.05	34.16	34.43	34.43	-2.56%	6,037
Oct 30, 2024	35.40	35.62	34.99	35.33	35.33	-1.80%	9,289
Oct 29, 2024	35.30	35.98	35.30	35.98	35.98	2.03%	6,943
Oct 28, 2024	35.12	35.48	35.12	35.27	35.27	-0.49%	1,454
Oct 25, 2024	36.10	36.10	35.40	35.44	35.44	-1.50%	8,230
Oct 24, 2024	36.80	37.07	35.44	35.98	35.98	-0.20%	8,761
Oct 23, 2024	36.58	36.75	36.00	36.05	36.05	-2.97%	8,277
Oct 22, 2024	36.85	37.19	36.85	37.16	37.16	2.44%	5,123
Oct 21, 2024	36.84	36.85	36.27	36.27	36.27	0.37%	13,143
Oct 18, 2024	35.27	36.44	35.27	36.14	36.14	3.05%	11,799
Oct 17, 2024	34.93	35.23	34.93	35.07	35.07	1.60%	10,249
Oct 16, 2024	34.87	34.90	34.52	34.52	34.52	0.71%	2,791
Oct 15, 2024	34.08	34.29	34.08	34.28	34.28	1.80%	4,249
Oct 14, 2024	33.63	33.67	33.32	33.67	33.67	0.46%	2,690
Oct 11, 2024	33.60	33.74	33.52	33.52	33.52	0.67%	3,176
Oct 10, 2024	32.45	33.36	32.45	33.29	33.29	3.87%	2,612
Oct 9, 2024	31.98	32.05	31.74	32.05	32.05	-0.82%	2,707
Oct 8, 2024	32.24	32.32	31.85	32.32	32.32	0.30%	6,906
Oct 7, 2024	32.35	32.35	31.70	32.22	32.22	-1.58%	2,713
Oct 4, 2024	32.89	32.93	32.68	32.74	32.74	-0.23%	1,419
Oct 3, 2024	32.95	32.96	32.65	32.82	32.82	-2.11%	4,200
Oct 2, 2024	33.98	33.98	33.22	33.52	33.52	-0.66%	4,846
Oct 1, 2024	33.42	33.75	33.42	33.75	33.75	1.29%	11,023
Sep 30, 2024	33.84	33.84	33.00	33.31	33.31	-1.09%	5,838
Sep 27, 2024	34.69	34.70	33.63	33.68	33.68	-3.14%	2,543
Sep 26, 2024	34.54	34.77	34.51	34.77	34.77	1.92%	4,413
Sep 25, 2024	34.35	34.65	34.04	34.12	34.12	-0.91%	4,026
Sep 24, 2024	33.67	34.44	33.67	34.44	34.44	2.83%	5,963
Sep 23, 2024	33.99	33.99	33.49	33.49	33.49	-0.42%	3,115
Sep 20, 2024	33.47	33.63	33.35	33.63	33.63	1.75%	3,387
Sep 19, 2024	33.24	33.39	32.95	33.05	33.05	2.26%	2,394
Sep 18, 2024	32.90	33.81	32.32	32.32	32.32	-1.31%	16,339
Sep 17, 2024	33.18	33.27	32.50	32.75	32.75	-1.39%	4,725
Sep 16, 2024	33.22	33.22	32.81	33.21	33.21	-0.55%	3,213
Sep 13, 2024	33.00	33.47	32.99	33.40	33.40	2.89%	8,444
Sep 12, 2024	31.53	32.62	31.53	32.46	32.46	6.49%	9,126
Sep 11, 2024	29.96	30.49	29.96	30.48	30.48	1.29%	3,316
Sep 10, 2024	29.62	30.09	29.59	30.09	30.09	1.93%	1,169
Sep 9, 2024	29.38	29.52	29.37	29.52	29.52	1.27%	431
Sep 6, 2024	29.28	29.28	29.10	29.15	29.15	-3.09%	1,622
Sep 5, 2024	30.14	30.40	30.09	30.09	30.09	1.60%	11,094
Sep 4, 2024	29.50	29.61	29.50	29.61	29.61	-0.85%	568
Sep 3, 2024	30.88	30.88	29.68	29.86	29.86	-4.77%	4,211
Aug 30, 2024	31.74	31.78	31.29	31.36	31.36	-0.87%	1,283
Aug 29, 2024	31.46	31.81	31.46	31.64	31.64	0.70%	1,370
Aug 28, 2024	31.85	31.85	31.21	31.42	31.42	-2.25%	3,872
Aug 27, 2024	31.98	32.14	31.90	32.14	32.14	-0.50%	3,641
Aug 26, 2024	32.47	32.47	32.00	32.30	32.30	-	2,650
Aug 23, 2024	32.10	32.50	32.10	32.30	32.30	2.56%	3,837
Aug 22, 2024	32.07	32.07	31.50	31.50	31.50	-3.36%	3,818
Aug 21, 2024	31.65	32.59	31.65	32.59	32.59	1.42%	7,240
Aug 20, 2024	32.25	32.48	31.99	32.14	32.14	0.72%	10,142
Aug 19, 2024	31.10	31.98	31.10	31.91	31.91	1.70%	4,896
Aug 16, 2024	30.60	31.39	30.60	31.37	31.37	4.18%	5,624
Aug 15, 2024	30.33	30.33	29.73	30.11	30.11	0.86%	1,001
Aug 14, 2024	30.03	30.11	29.70	29.86	29.86	-0.92%	3,843
Aug 13, 2024	30.01	30.19	30.01	30.13	30.13	1.97%	1,077
Aug 12, 2024	28.60	29.62	28.60	29.55	29.55	4.50%	5,265
Aug 9, 2024	28.09	28.34	28.08	28.28	28.28	1.38%	2,238
Aug 8, 2024	27.30	28.00	27.20	27.90	27.90	3.28%	17,737
Aug 7, 2024	28.31	28.31	26.98	27.01	27.01	-2.32%	16,349
Aug 6, 2024	27.54	27.87	27.54	27.65	27.65	0.56%	1,922
Aug 5, 2024	27.38	27.64	26.83	27.50	27.50	-3.73%	5,750
Aug 2, 2024	29.57	29.57	28.36	28.56	28.56	-1.77%	3,520
Aug 1, 2024	29.91	29.91	28.71	29.08	29.08	-3.31%	8,431
Jul 31, 2024	29.75	30.07	29.74	30.07	30.07	2.31%	1,629
Jul 30, 2024	29.16	29.39	29.16	29.39	29.39	0.50%	648
Jul 29, 2024	29.44	29.44	29.01	29.25	29.25	-0.19%	1,159
Jul 26, 2024	29.30	29.33	29.25	29.30	29.30	0.12%	1,645
Jul 25, 2024	29.15	29.34	29.15	29.27	29.27	-2.51%	2,276
Jul 24, 2024	30.93	31.00	30.02	30.02	30.02	-0.84%	2,885
Jul 23, 2024	30.37	30.37	30.26	30.27	30.27	-0.14%	718
Jul 22, 2024	30.38	30.39	29.90	30.32	30.32	0.31%	4,692
Jul 19, 2024	30.00	30.46	29.51	30.22	30.22	-1.14%	4,079
Jul 18, 2024	31.11	31.25	30.57	30.57	30.57	-1.84%	2,275
Jul 17, 2024	31.63	31.63	31.09	31.14	31.14	-2.38%	3,171
Jul 16, 2024	31.09	31.94	31.09	31.90	31.90	2.53%	2,853
Jul 15, 2024	31.25	31.50	31.07	31.12	31.12	-1.11%	5,582
Jul 12, 2024	30.92	31.64	30.92	31.47	31.47	0.72%	2,924
Jul 11, 2024	31.04	31.34	30.59	31.24	31.24	3.09%	5,819
Jul 10, 2024	29.86	30.42	29.86	30.30	30.30	2.27%	3,932
Jul 9, 2024	29.73	29.73	29.49	29.63	29.63	0.20%	4,551
Jul 8, 2024	29.63	29.63	29.20	29.57	29.57	-0.31%	1,873
Jul 5, 2024	29.18	29.68	29.18	29.66	29.66	2.87%	1,476
Jul 3, 2024	28.85	28.85	28.63	28.84	28.84	3.69%	744
Jul 2, 2024	27.49	27.81	27.30	27.81	27.81	1.20%	1,305