GraniteShares 2x Long GOOGL Daily ETF (GOU)
NASDAQ: GOU · Real-Time Price · USD
16.04
+0.09 (0.56%)
Nov 3, 2026, 4:00 PM EST - Market closed
GOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16.08 | 16.19 | 15.74 | 16.04 | 16.04 | 0.56% | 170,712 |
| Nov 2, 2026 | 16.37 | 16.86 | 15.92 | 15.95 | 15.95 | -0.87% | 281,170 |
| Oct 30, 2026 | 16.21 | 16.42 | 15.72 | 16.09 | 16.09 | -2.37% | 322,440 |
| Oct 29, 2026 | 16.99 | 17.14 | 16.08 | 16.48 | 16.48 | -25.83% | 1,170,118 |
| Oct 28, 2026 | 22.00 | 22.35 | 21.85 | 22.22 | 22.22 | 3.01% | 664,577 |
| Oct 27, 2026 | 21.17 | 21.98 | 21.10 | 21.57 | 21.57 | 2.23% | 74,936 |
| Oct 26, 2026 | 21.54 | 21.68 | 21.06 | 21.10 | 21.10 | -2.04% | 76,899 |
| Oct 23, 2026 | 21.69 | 22.05 | 21.52 | 21.54 | 21.54 | -2.27% | 35,738 |
| Oct 22, 2026 | 23.03 | 23.03 | 21.82 | 22.04 | 22.04 | -6.53% | 93,478 |
| Oct 21, 2026 | 23.96 | 23.96 | 23.00 | 23.58 | 23.58 | -3.08% | 224,099 |
| Oct 20, 2026 | 24.92 | 24.99 | 24.12 | 24.33 | 24.33 | -2.41% | 57,077 |
| Oct 19, 2026 | 24.86 | 25.30 | 24.75 | 24.93 | 24.93 | 2.05% | 50,836 |
| Oct 16, 2026 | 25.76 | 25.83 | 24.28 | 24.43 | 24.43 | -5.27% | 65,492 |
| Oct 15, 2026 | 24.96 | 26.13 | 24.55 | 25.79 | 25.79 | 0.86% | 80,635 |
| Oct 14, 2026 | 26.86 | 27.20 | 25.36 | 25.57 | 25.57 | -3.51% | 109,767 |
| Oct 13, 2026 | 26.87 | 27.15 | 26.13 | 26.50 | 26.50 | 0.83% | 79,229 |
| Oct 12, 2026 | 26.31 | 26.82 | 26.04 | 26.28 | 26.28 | 0.45% | 102,217 |
| Oct 9, 2026 | 26.10 | 26.56 | 26.00 | 26.16 | 26.16 | 2.12% | 110,186 |
| Oct 8, 2026 | 26.51 | 26.87 | 25.43 | 25.62 | 25.62 | -1.61% | 178,681 |
| Oct 7, 2026 | 25.38 | 26.05 | 24.95 | 26.04 | 26.04 | 1.69% | 137,628 |
| Oct 6, 2026 | 25.55 | 25.78 | 25.19 | 25.61 | 25.61 | 0.80% | 136,297 |
| Oct 5, 2026 | 24.97 | 25.65 | 24.88 | 25.40 | 25.40 | 1.41% | 375,417 |
| Oct 2, 2026 | 24.70 | 25.33 | 24.70 | 25.05 | 25.05 | 3.16% | 152,385 |
| Oct 1, 2026 | 26.13 | 26.28 | 23.90 | 24.28 | 24.28 | -3.58% | 674,776 |
| Sep 30, 2026 | 25.28 | 26.35 | 24.75 | 25.18 | 25.18 | 1.95% | 264,020 |
| Sep 29, 2026 | 24.95 | 24.98 | 24.30 | 24.70 | 24.70 | -1.08% | 104,236 |
| Sep 28, 2026 | 24.77 | 25.07 | 24.54 | 24.97 | 24.97 | -0.69% | 91,037 |
| Sep 25, 2026 | 24.98 | 25.60 | 24.77 | 25.14 | 25.14 | 0.69% | 127,217 |
| Sep 24, 2026 | 24.06 | 25.07 | 24.06 | 24.97 | 24.97 | 2.71% | 209,251 |
| Sep 23, 2026 | 26.00 | 26.07 | 24.29 | 24.31 | 24.31 | -7.65% | 406,569 |
| Sep 22, 2026 | 27.22 | 28.22 | 26.20 | 26.33 | 26.33 | -2.04% | 298,929 |
| Sep 21, 2026 | 26.13 | 27.28 | 26.13 | 26.88 | 26.88 | 3.13% | 180,951 |
| Sep 18, 2026 | 27.13 | 27.54 | 25.97 | 26.06 | 26.06 | 1.08% | 242,797 |
| Sep 17, 2026 | 26.01 | 26.10 | 25.30 | 25.78 | 25.78 | 2.62% | 198,874 |
| Sep 16, 2026 | 25.80 | 25.80 | 24.84 | 25.13 | 25.12 | -1.33% | 61,270 |
| Sep 15, 2026 | 25.84 | 25.84 | 25.11 | 25.46 | 25.46 | -2.48% | 77,651 |
| Sep 14, 2026 | 25.32 | 26.20 | 25.10 | 26.11 | 26.11 | 6.06% | 237,015 |
| Sep 11, 2026 | 24.12 | 25.18 | 24.10 | 24.62 | 24.62 | 3.64% | 128,307 |
| Sep 10, 2026 | 23.13 | 23.83 | 23.09 | 23.76 | 23.76 | 1.22% | 130,598 |
| Sep 9, 2026 | 23.46 | 23.60 | 23.12 | 23.47 | 23.47 | -4.54% | 298,566 |
| Sep 8, 2026 | 24.20 | 24.77 | 23.88 | 24.59 | 24.59 | -0.05% | 88,552 |
| Sep 4, 2026 | 25.26 | 25.29 | 24.42 | 24.60 | 24.60 | -2.36% | 339,471 |
| Sep 3, 2026 | 24.93 | 25.50 | 24.93 | 25.19 | 25.19 | 3.04% | 80,183 |
| Sep 2, 2026 | 24.00 | 24.81 | 24.00 | 24.45 | 24.45 | 1.39% | 51,479 |
| Sep 1, 2026 | 24.21 | 24.45 | 23.89 | 24.11 | 24.11 | -2.67% | 157,350 |
| Aug 31, 2026 | 25.48 | 25.49 | 24.48 | 24.78 | 24.77 | -4.31% | 127,026 |
| Aug 28, 2026 | 25.00 | 26.20 | 25.00 | 25.89 | 25.89 | 3.49% | 97,395 |
| Aug 27, 2026 | 24.97 | 25.18 | 24.78 | 25.02 | 25.02 | -0.85% | 34,851 |
| Aug 26, 2026 | 25.95 | 25.95 | 24.96 | 25.23 | 25.23 | -2.88% | 69,662 |
| Aug 25, 2026 | 26.22 | 26.39 | 25.80 | 25.98 | 25.98 | -0.56% | 32,466 |