GraniteShares 2x Long GOOGL Daily ETF (GOU)
NASDAQ: GOU · Real-Time Price · USD
23.64
+0.77 (3.35%)
At close: Feb 27, 2026, 4:00 PM EST
23.20
-0.44 (-1.84%)
After-hours: Feb 27, 2026, 6:48 PM EST
GOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.84 | 23.71 | 22.65 | 23.64 | 23.64 | 3.34% | 39,504 |
| Feb 26, 2026 | 23.51 | 23.51 | 22.18 | 22.87 | 22.87 | -3.99% | 43,313 |
| Feb 25, 2026 | 23.30 | 23.82 | 23.30 | 23.82 | 23.82 | 1.79% | 17,245 |
| Feb 24, 2026 | 23.20 | 23.61 | 22.74 | 23.40 | 23.40 | -0.36% | 29,228 |
| Feb 23, 2026 | 24.73 | 24.73 | 23.33 | 23.49 | 23.49 | -2.41% | 37,924 |
| Feb 20, 2026 | 22.43 | 24.31 | 22.43 | 24.07 | 24.07 | 7.90% | 38,838 |
| Feb 19, 2026 | 22.20 | 22.64 | 21.96 | 22.30 | 22.30 | -0.88% | 14,992 |
| Feb 18, 2026 | 22.16 | 22.70 | 22.16 | 22.50 | 22.50 | 1.68% | 19,059 |
| Feb 17, 2026 | 22.36 | 22.58 | 21.41 | 22.13 | 22.13 | -2.81% | 34,558 |
| Feb 13, 2026 | 23.00 | 23.24 | 22.59 | 22.77 | 22.77 | -2.39% | 16,225 |
| Feb 12, 2026 | 23.66 | 24.30 | 23.16 | 23.33 | 23.33 | -1.28% | 41,774 |
| Feb 11, 2026 | 25.22 | 25.22 | 23.48 | 23.63 | 23.63 | -4.89% | 37,003 |
| Feb 10, 2026 | 25.61 | 25.61 | 24.22 | 24.84 | 24.84 | -3.38% | 45,165 |
| Feb 9, 2026 | 25.57 | 26.27 | 24.98 | 25.71 | 25.71 | 0.27% | 32,650 |
| Feb 6, 2026 | 26.24 | 26.47 | 25.19 | 25.65 | 25.65 | -4.34% | 46,315 |
| Feb 5, 2026 | 23.75 | 26.98 | 22.80 | 26.81 | 26.81 | -1.54% | 128,641 |
| Feb 4, 2026 | 28.40 | 28.74 | 26.50 | 27.23 | 27.23 | -4.96% | 114,867 |
| Feb 3, 2026 | 30.15 | 30.15 | 27.90 | 28.65 | 28.65 | -1.38% | 76,617 |
| Feb 2, 2026 | 27.98 | 29.10 | 27.72 | 29.05 | 29.05 | 3.20% | 25,509 |
| Jan 30, 2026 | 27.20 | 28.34 | 27.20 | 28.15 | 28.15 | 0.07% | 24,768 |
| Jan 29, 2026 | 28.65 | 28.65 | 26.25 | 28.13 | 28.13 | 1.20% | 28,703 |
| Jan 28, 2026 | 27.59 | 28.00 | 27.35 | 27.80 | 27.80 | 0.90% | 17,284 |
| Jan 27, 2026 | 28.18 | 28.18 | 27.46 | 27.55 | 27.55 | 0.79% | 19,660 |
| Jan 26, 2026 | 26.32 | 27.71 | 26.28 | 27.34 | 27.34 | 3.56% | 11,620 |
| Jan 23, 2026 | 27.10 | 27.62 | 26.40 | 26.40 | 26.40 | -1.98% | 11,192 |
| Jan 22, 2026 | 27.10 | 27.60 | 26.64 | 26.93 | 26.93 | 1.39% | 14,772 |
| Jan 21, 2026 | 25.41 | 27.10 | 25.41 | 26.56 | 26.56 | 3.95% | 25,932 |
| Jan 20, 2026 | 25.30 | 26.55 | 25.30 | 25.55 | 25.55 | -5.28% | 29,385 |
| Jan 16, 2026 | 27.49 | 27.49 | 26.74 | 26.98 | 26.98 | -1.25% | 10,583 |
| Jan 15, 2026 | 28.16 | 28.16 | 27.17 | 27.32 | 27.32 | -1.95% | 17,329 |
| Jan 14, 2026 | 27.51 | 27.99 | 27.03 | 27.86 | 27.86 | -0.02% | 16,924 |
| Jan 13, 2026 | 27.96 | 28.66 | 27.68 | 27.87 | 27.87 | 1.81% | 29,000 |
| Jan 12, 2026 | 26.50 | 27.37 | 26.20 | 27.37 | 27.37 | 2.28% | 17,179 |
| Jan 9, 2026 | 26.69 | 27.09 | 26.69 | 26.76 | 26.76 | 1.94% | 14,418 |
| Jan 8, 2026 | 27.45 | 27.45 | 25.76 | 26.25 | 26.25 | 2.09% | 11,045 |
| Jan 7, 2026 | 24.88 | 26.33 | 24.88 | 25.72 | 25.72 | 4.73% | 21,646 |
| Jan 6, 2026 | 25.49 | 25.49 | 24.34 | 24.55 | 24.55 | -1.40% | 8,881 |
| Jan 5, 2026 | 25.00 | 25.04 | 24.75 | 24.90 | 24.90 | 1.06% | 9,113 |
| Jan 2, 2026 | 25.04 | 25.55 | 24.04 | 24.64 | 24.64 | 0.89% | 6,516 |
| Dec 31, 2025 | 24.54 | 24.59 | 24.34 | 24.42 | 24.42 | -0.51% | 2,845 |
| Dec 30, 2025 | 23.99 | 24.84 | 23.99 | 24.55 | 24.55 | 0.17% | 6,775 |
| Dec 29, 2025 | 24.39 | 24.55 | 24.16 | 24.51 | 24.51 | 0.23% | 10,386 |
| Dec 26, 2025 | 24.60 | 24.60 | 24.25 | 24.45 | 24.45 | -0.68% | 4,480 |
| Dec 24, 2025 | 24.48 | 24.62 | 24.23 | 24.62 | 24.62 | -0.42% | 6,154 |
| Dec 23, 2025 | 24.02 | 24.77 | 24.02 | 24.72 | 24.72 | 3.18% | 14,160 |
| Dec 22, 2025 | 24.41 | 24.41 | 23.34 | 23.96 | 23.96 | 2.03% | 10,912 |
| Dec 19, 2025 | 22.74 | 23.48 | 22.73 | 23.48 | 23.48 | 2.80% | 9,600 |
| Dec 18, 2025 | 22.43 | 23.06 | 22.38 | 22.85 | 22.84 | 3.72% | 14,222 |
| Dec 17, 2025 | 23.15 | 23.15 | 21.98 | 22.03 | 22.03 | -6.55% | 15,736 |
| Dec 16, 2025 | 23.08 | 24.06 | 23.08 | 23.57 | 23.57 | -0.89% | 3,589 |