GOGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.48	15.48	14.87	15.18	15.18	0.93%	54,703
Nov 2, 2026	15.75	15.87	15.04	15.04	15.04	-0.99%	160,825
Oct 30, 2026	15.63	15.63	14.88	15.19	15.19	-2.00%	55,298
Oct 29, 2026	16.38	16.38	15.24	15.50	15.50	-25.87%	679,306
Oct 28, 2026	21.00	21.00	20.57	20.91	20.91	2.65%	84,217
Oct 27, 2026	20.12	20.59	19.90	20.37	20.37	2.42%	29,876
Oct 26, 2026	20.00	20.38	19.89	19.89	19.89	-2.32%	8,660
Oct 23, 2026	20.53	20.78	20.30	20.36	20.36	-1.83%	5,078
Oct 22, 2026	21.71	21.73	20.59	20.74	20.74	-6.83%	12,970
Oct 21, 2026	22.04	22.41	21.66	22.26	22.26	-2.79%	24,776
Oct 20, 2026	23.36	23.39	22.73	22.90	22.90	-2.74%	4,312
Oct 19, 2026	23.47	23.68	23.47	23.55	23.55	2.32%	5,927
Oct 16, 2026	23.52	23.88	22.85	23.01	23.01	-5.20%	9,850
Oct 15, 2026	23.80	24.54	23.80	24.27	24.27	0.72%	17,131
Oct 14, 2026	25.28	25.28	23.99	24.10	24.10	-3.18%	6,896
Oct 13, 2026	25.24	25.31	24.69	24.89	24.89	0.65%	9,532
Oct 12, 2026	25.20	25.20	24.73	24.73	24.73	0.52%	6,286
Oct 9, 2026	24.50	25.00	24.50	24.60	24.60	1.82%	5,103
Oct 8, 2026	25.00	25.00	24.07	24.16	24.16	-1.63%	4,402
Oct 7, 2026	23.80	24.56	23.65	24.56	24.56	2.18%	2,348
Oct 6, 2026	23.74	24.29	23.74	24.04	24.04	0.49%	11,262
Oct 5, 2026	23.60	23.92	23.60	23.92	23.92	1.18%	1,268
Oct 2, 2026	23.30	23.68	23.29	23.64	23.64	3.55%	4,533
Oct 1, 2026	24.35	24.35	22.79	22.83	22.83	-3.00%	16,673
Sep 30, 2026	24.00	24.71	23.50	23.54	23.54	1.40%	16,758
Sep 29, 2026	23.08	23.22	22.88	23.21	23.21	-1.03%	5,357
Sep 28, 2026	23.20	23.47	23.07	23.45	23.45	-0.85%	8,607
Sep 25, 2026	24.09	24.10	23.41	23.65	23.65	0.57%	8,002
Sep 24, 2026	22.75	23.52	22.75	23.52	23.52	2.86%	48,847
Sep 23, 2026	25.07	25.07	22.86	22.87	22.87	-7.61%	64,781
Sep 22, 2026	25.66	26.35	24.65	24.75	24.75	-2.30%	7,855
Sep 21, 2026	25.18	25.56	24.90	25.33	25.33	3.68%	12,276
Sep 18, 2026	25.99	25.99	24.43	24.43	24.43	0.72%	12,101
Sep 17, 2026	23.92	24.37	23.92	24.26	24.26	2.34%	7,998
Sep 16, 2026	23.90	24.17	23.38	23.70	23.70	-0.94%	5,443
Sep 15, 2026	24.17	24.17	23.63	23.93	23.92	-2.59%	4,697
Sep 14, 2026	24.16	24.62	23.64	24.56	24.56	6.04%	8,981
Sep 11, 2026	23.22	23.60	23.09	23.16	23.16	3.65%	6,819
Sep 10, 2026	21.77	22.35	21.77	22.35	22.34	1.31%	7,710
Sep 9, 2026	21.75	22.20	21.71	22.06	22.06	-5.01%	25,904
Sep 8, 2026	22.76	23.22	22.59	23.22	23.22	0.42%	9,046
Sep 4, 2026	23.43	23.43	23.12	23.12	23.12	-2.39%	3,491
Sep 3, 2026	23.88	23.88	23.69	23.69	23.69	3.15%	21,885
Sep 2, 2026	23.13	23.25	22.97	22.97	22.97	1.35%	3,448
Sep 1, 2026	22.71	22.94	22.51	22.66	22.66	-2.94%	4,583
Aug 31, 2026	23.72	23.72	22.98	23.35	23.35	-4.12%	19,355
Aug 28, 2026	24.00	24.51	23.92	24.35	24.35	3.56%	8,254
Aug 27, 2026	23.42	23.61	23.31	23.52	23.52	-0.98%	5,221
Aug 26, 2026	23.93	23.93	23.52	23.75	23.75	-2.59%	16,401
Aug 25, 2026	24.75	24.75	24.24	24.38	24.38	-0.97%	7,442