GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	41.67	41.67	40.94	41.36	41.36	2.31%	5,921
Apr 23, 2025	40.34	40.91	39.45	40.42	40.42	-2.77%	12,907
Apr 22, 2025	43.61	43.61	41.31	41.57	41.57	-4.01%	19,031
Apr 21, 2025	43.41	44.10	42.69	43.31	43.31	2.18%	29,053
Apr 17, 2025	42.95	42.95	41.76	42.39	42.39	-0.97%	11,589
Apr 16, 2025	42.44	43.44	42.44	42.80	42.80	3.47%	36,502
Apr 15, 2025	41.05	41.46	41.05	41.37	41.37	0.99%	11,171
Apr 14, 2025	40.47	41.08	40.47	40.96	40.96	1.44%	108,664
Apr 11, 2025	39.67	40.72	39.67	40.38	40.38	4.55%	14,195
Apr 10, 2025	37.61	38.87	37.61	38.62	38.62	4.41%	16,483
Apr 9, 2025	34.61	37.30	34.61	36.99	36.99	9.19%	18,777
Apr 8, 2025	35.88	35.88	33.62	33.88	33.88	-0.07%	27,914
Apr 7, 2025	33.12	35.00	33.12	33.90	33.90	-0.87%	46,815
Apr 4, 2025	36.42	36.42	33.93	34.20	34.20	-8.85%	73,728
Apr 3, 2025	36.10	38.38	36.10	37.52	37.52	0.06%	16,688
Apr 2, 2025	37.57	37.76	37.25	37.50	37.50	-0.19%	14,752
Apr 1, 2025	37.90	38.05	37.25	37.57	37.57	-1.10%	6,190
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