GraniteShares 2x Long GOOGL Daily ETF (GOU)
NASDAQ: GOU · Real-Time Price · USD
24.60
-0.59 (-2.35%)
At close: Sep 4, 2026, 4:00 PM EDT
24.70
+0.10 (0.41%)
After-hours: Sep 4, 2026, 7:40 PM EDT
GOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.26 | 25.29 | 24.42 | 24.60 | 24.60 | -2.36% | 334,637 |
| 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 |
| Aug 24, 2026 | 25.36 | 26.65 | 25.30 | 26.13 | 26.13 | 1.72% | 71,955 |
| Aug 21, 2026 | 25.32 | 25.88 | 25.20 | 25.69 | 25.69 | 2.54% | 39,827 |
| Aug 20, 2026 | 25.45 | 25.45 | 24.82 | 25.05 | 25.05 | -2.68% | 106,539 |
| Aug 19, 2026 | 25.30 | 26.00 | 25.12 | 25.74 | 25.74 | 0.40% | 80,418 |
| Aug 18, 2026 | 25.34 | 25.73 | 25.09 | 25.64 | 25.64 | 0.06% | 37,228 |
| Aug 17, 2026 | 25.94 | 26.05 | 25.36 | 25.62 | 25.62 | -0.95% | 85,720 |
| Aug 14, 2026 | 26.13 | 26.50 | 25.72 | 25.87 | 25.87 | -0.41% | 60,891 |
| Aug 13, 2026 | 25.83 | 26.23 | 25.67 | 25.98 | 25.98 | 1.83% | 79,409 |
| Aug 12, 2026 | 25.98 | 26.14 | 25.24 | 25.51 | 25.51 | -0.59% | 102,205 |
| Aug 11, 2026 | 27.57 | 27.57 | 25.60 | 25.66 | 25.66 | -7.41% | 136,486 |
| Aug 10, 2026 | 27.65 | 27.79 | 27.06 | 27.72 | 27.71 | 1.29% | 65,826 |
| Aug 7, 2026 | 27.59 | 27.94 | 27.21 | 27.36 | 27.36 | -2.13% | 65,432 |
| Aug 6, 2026 | 28.29 | 28.81 | 27.76 | 27.96 | 27.96 | -2.22% | 64,670 |
| Aug 5, 2026 | 32.05 | 32.05 | 27.75 | 28.60 | 28.60 | -8.30% | 191,792 |
| Aug 4, 2026 | 29.48 | 31.57 | 29.35 | 31.18 | 31.18 | 2.47% | 155,884 |
| Aug 3, 2026 | 29.15 | 30.88 | 29.03 | 30.43 | 30.43 | 9.79% | 200,321 |
| Jul 31, 2026 | 25.41 | 28.07 | 25.41 | 27.72 | 27.72 | 13.42% | 189,834 |
| Jul 30, 2026 | 24.42 | 24.76 | 24.09 | 24.44 | 24.44 | -1.53% | 81,598 |
| Jul 29, 2026 | 24.62 | 25.75 | 24.25 | 24.82 | 24.82 | 1.31% | 107,494 |
| Jul 28, 2026 | 23.62 | 24.81 | 23.17 | 24.50 | 24.50 | 4.57% | 60,355 |
| Jul 27, 2026 | 23.34 | 24.00 | 23.19 | 23.43 | 23.43 | 4.09% | 177,531 |
| Jul 24, 2026 | 22.27 | 23.10 | 22.09 | 22.51 | 22.51 | 1.03% | 120,801 |
| Jul 23, 2026 | 22.86 | 23.25 | 21.88 | 22.28 | 22.28 | -14.34% | 391,943 |
| Jul 22, 2026 | 27.00 | 27.13 | 25.98 | 26.01 | 26.01 | -3.09% | 253,921 |
| Jul 21, 2026 | 27.40 | 27.40 | 26.77 | 26.84 | 26.84 | -2.33% | 85,203 |
| Jul 20, 2026 | 27.44 | 28.70 | 27.43 | 27.48 | 27.48 | 3.11% | 46,934 |
| Jul 17, 2026 | 26.77 | 26.94 | 25.94 | 26.65 | 26.65 | -5.23% | 61,183 |
| Jul 16, 2026 | 31.24 | 31.29 | 27.77 | 28.12 | 28.12 | -8.48% | 81,761 |
| Jul 15, 2026 | 28.81 | 31.13 | 28.81 | 30.72 | 30.72 | 6.20% | 92,091 |
| Jul 14, 2026 | 27.60 | 28.95 | 27.60 | 28.93 | 28.93 | 4.07% | 27,234 |
| Jul 13, 2026 | 28.45 | 28.57 | 27.67 | 27.80 | 27.80 | -2.51% | 35,429 |
| Jul 10, 2026 | 28.69 | 28.69 | 27.86 | 28.52 | 28.52 | -1.14% | 29,960 |
| Jul 9, 2026 | 28.15 | 28.95 | 27.62 | 28.84 | 28.84 | -1.85% | 45,854 |
| Jul 8, 2026 | 29.94 | 30.23 | 28.80 | 29.39 | 29.39 | -2.77% | 66,394 |
| Jul 7, 2026 | 30.50 | 31.14 | 29.98 | 30.22 | 30.22 | 0.28% | 83,095 |
| Jul 6, 2026 | 29.32 | 30.34 | 28.75 | 30.14 | 30.14 | 3.45% | 31,563 |
| Jul 2, 2026 | 29.00 | 29.71 | 28.10 | 29.14 | 29.14 | -0.42% | 31,479 |
| Jul 1, 2026 | 29.00 | 29.56 | 28.55 | 29.26 | 29.26 | 1.84% | 61,109 |
| Jun 30, 2026 | 28.25 | 28.84 | 27.69 | 28.73 | 28.73 | 2.16% | 60,071 |
| Jun 29, 2026 | 26.33 | 28.21 | 26.22 | 28.13 | 28.13 | 10.51% | 120,640 |
| Jun 26, 2026 | 26.34 | 27.02 | 25.28 | 25.45 | 25.45 | -4.22% | 117,036 |