GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	58.55	59.65	57.90	58.90	58.90	2.92%	23,756
Sep 4, 2025	57.31	57.31	56.62	57.23	57.23	-0.68%	34,608
Sep 3, 2025	58.21	58.34	56.91	57.62	57.62	0.32%	38,300
Sep 2, 2025	56.08	57.53	55.42	57.44	57.44	4.77%	30,806
Aug 29, 2025	53.26	54.92	53.10	54.82	54.82	3.38%	5,879
Aug 28, 2025	53.89	53.89	52.92	53.03	53.03	-0.28%	8,154
Aug 27, 2025	53.00	53.37	52.32	53.18	53.18	0.81%	7,443
Aug 26, 2025	51.73	52.98	51.73	52.75	52.75	1.97%	68,636
Aug 25, 2025	51.80	52.08	51.43	51.73	51.73	-0.07%	8,279
Aug 22, 2025	50.06	52.20	50.04	51.77	51.77	2.33%	10,018
Aug 21, 2025	49.57	50.73	47.08	50.59	50.59	2.31%	10,126
Aug 20, 2025	49.55	49.74	49.06	49.45	49.45	1.76%	6,481
Aug 19, 2025	49.74	49.74	48.08	48.59	48.59	-2.53%	7,799
Aug 18, 2025	50.15	50.15	49.31	49.85	49.85	-0.25%	4,515
Aug 15, 2025	49.65	50.27	49.55	49.98	49.98	1.32%	4,999
Aug 14, 2025	49.27	49.65	49.01	49.33	49.33	0.67%	11,077
Aug 13, 2025	49.29	49.29	48.74	49.00	49.00	0.67%	4,001
Aug 12, 2025	48.27	49.00	47.99	48.67	48.67	0.38%	7,147
Aug 11, 2025	47.76	48.83	47.42	48.49	48.49	-0.55%	5,107
Aug 8, 2025	48.93	49.55	48.72	48.76	48.76	0.70%	12,171
Aug 7, 2025	48.05	49.17	48.05	48.42	48.42	1.06%	9,166
Aug 6, 2025	46.76	47.91	46.76	47.91	47.91	2.99%	7,239
Aug 5, 2025	45.46	46.85	45.45	46.52	46.52	3.08%	23,882
Aug 4, 2025	44.90	45.46	44.48	45.13	45.13	3.72%	36,735
Aug 1, 2025	43.81	44.15	43.38	43.51	43.51	0.62%	6,374
Jul 31, 2025	44.32	44.32	43.03	43.24	43.24	-0.05%	9,679
Jul 30, 2025	44.80	44.80	43.15	43.26	43.26	-4.35%	11,140
Jul 29, 2025	44.92	45.33	44.55	45.23	45.23	1.84%	4,743
Jul 28, 2025	45.24	45.24	44.30	44.41	44.41	-3.41%	4,991
Jul 25, 2025	45.86	45.98	45.23	45.98	45.98	-0.74%	5,185
Jul 24, 2025	46.36	47.00	46.07	46.32	46.32	-1.25%	10,258
Jul 23, 2025	47.44	47.44	46.65	46.91	46.91	-1.14%	26,051
Jul 22, 2025	46.91	47.69	46.76	47.45	47.45	2.39%	3,241
Jul 21, 2025	45.39	46.98	45.39	46.34	46.34	2.75%	15,884
Jul 18, 2025	45.58	45.58	45.10	45.10	45.10	-0.05%	9,628
Jul 17, 2025	44.64	45.13	44.33	45.13	45.13	-0.58%	9,079
Jul 16, 2025	45.14	45.41	44.74	45.39	45.39	0.07%	11,942
Jul 15, 2025	46.55	46.55	43.99	45.36	45.36	-1.55%	16,153
Jul 14, 2025	46.23	46.89	46.00	46.07	46.07	0.13%	9,138
Jul 11, 2025	45.45	46.17	45.45	46.01	46.01	1.25%	3,847
Jul 10, 2025	45.59	45.59	44.79	45.44	45.44	0.06%	4,011
Jul 9, 2025	45.18	45.48	44.38	45.41	45.41	1.49%	9,613
Jul 8, 2025	45.37	45.37	44.26	44.75	44.75	-3.36%	8,216
Jul 7, 2025	45.55	46.30	44.67	46.30	46.30	1.10%	6,850
Jul 3, 2025	45.54	45.82	45.33	45.80	45.80	0.13%	6,093
Jul 2, 2025	46.12	46.12	44.95	45.74	45.74	-0.45%	12,531
Jul 1, 2025	46.40	46.50	45.65	45.95	45.95	0.85%	12,287
Jun 30, 2025	44.67	45.56	44.48	45.56	45.56	3.34%	14,560
Jun 27, 2025	44.50	44.77	43.92	44.09	44.09	-4.08%	56,753
Jun 26, 2025	45.02	46.18	44.90	45.96	45.96	2.00%	11,144