GraniteShares 2x Long GOOGL Daily ETF (GOU)
NASDAQ: GOU · Real-Time Price · USD
34.81
+0.20 (0.57%)
At close: May 27, 2026, 4:00 PM EDT
34.20
-0.61 (-1.74%)
Pre-market: May 28, 2026, 4:01 AM EDT
GOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 34.06 | 35.50 | 34.06 | 34.81 | 34.81 | 0.57% | 46,084 |
| May 26, 2026 | 33.87 | 34.83 | 33.72 | 34.61 | 34.61 | 2.58% | 25,624 |
| May 22, 2026 | 34.34 | 34.71 | 33.50 | 33.74 | 33.74 | -2.50% | 55,532 |
| May 21, 2026 | 34.09 | 35.29 | 33.84 | 34.61 | 34.61 | -0.13% | 37,134 |
| May 20, 2026 | 34.76 | 35.51 | 33.84 | 34.65 | 34.65 | -0.52% | 28,714 |
| May 19, 2026 | 36.24 | 36.24 | 34.40 | 34.83 | 34.83 | -4.02% | 58,174 |
| May 18, 2026 | 36.30 | 38.51 | 36.05 | 36.29 | 36.29 | 0.24% | 106,596 |
| May 15, 2026 | 35.88 | 36.86 | 35.87 | 36.20 | 36.20 | -2.45% | 16,251 |
| May 14, 2026 | 36.35 | 37.45 | 36.35 | 37.11 | 37.11 | -0.88% | 95,620 |
| May 13, 2026 | 34.31 | 37.65 | 34.31 | 37.44 | 37.44 | 7.80% | 56,776 |
| May 12, 2026 | 34.91 | 34.94 | 33.96 | 34.73 | 34.73 | -0.29% | 51,248 |
| May 11, 2026 | 36.17 | 36.52 | 34.83 | 34.83 | 34.83 | -6.45% | 67,666 |
| May 8, 2026 | 36.66 | 37.34 | 36.45 | 37.23 | 37.23 | 1.41% | 42,315 |
| May 7, 2026 | 36.96 | 36.98 | 35.86 | 36.71 | 36.71 | -0.59% | 30,456 |
| May 6, 2026 | 36.25 | 37.07 | 36.00 | 36.93 | 36.93 | 5.06% | 40,257 |
| May 5, 2026 | 34.73 | 35.80 | 34.35 | 35.15 | 35.15 | 3.13% | 66,113 |
| May 4, 2026 | 34.41 | 34.78 | 33.52 | 34.08 | 34.08 | -1.41% | 44,825 |
| May 1, 2026 | 33.99 | 34.76 | 33.47 | 34.57 | 34.57 | - | 77,264 |
| Apr 30, 2026 | 32.86 | 34.62 | 31.49 | 34.57 | 34.57 | 19.66% | 130,710 |
| Apr 29, 2026 | 28.20 | 29.79 | 28.03 | 28.89 | 28.89 | 0.61% | 154,437 |
| Apr 28, 2026 | 28.76 | 29.11 | 28.20 | 28.72 | 28.72 | -0.05% | 34,349 |
| Apr 27, 2026 | 28.39 | 29.37 | 27.70 | 28.73 | 28.73 | 2.69% | 37,278 |
| Apr 24, 2026 | 26.89 | 28.20 | 26.56 | 27.98 | 27.98 | 3.45% | 26,474 |
| Apr 23, 2026 | 27.20 | 27.41 | 26.66 | 27.04 | 27.04 | -0.30% | 16,239 |
| Apr 22, 2026 | 26.63 | 27.25 | 26.51 | 27.13 | 27.13 | 4.47% | 29,670 |
| Apr 21, 2026 | 26.84 | 27.08 | 25.97 | 25.97 | 25.96 | -2.96% | 10,109 |
| Apr 20, 2026 | 27.59 | 27.59 | 26.76 | 26.76 | 26.76 | -2.61% | 12,143 |
| Apr 17, 2026 | 26.91 | 27.57 | 26.70 | 27.47 | 27.47 | 2.81% | 16,183 |
| Apr 16, 2026 | 26.84 | 27.00 | 26.53 | 26.72 | 26.72 | -0.42% | 15,033 |
| Apr 15, 2026 | 26.10 | 26.84 | 26.00 | 26.84 | 26.84 | 2.79% | 24,449 |
| Apr 14, 2026 | 25.09 | 26.21 | 25.01 | 26.11 | 26.11 | 6.90% | 32,758 |
| Apr 13, 2026 | 23.64 | 24.44 | 23.64 | 24.42 | 24.42 | 2.47% | 23,120 |
| Apr 10, 2026 | 24.76 | 24.76 | 23.76 | 23.83 | 23.83 | -1.24% | 11,875 |
| Apr 9, 2026 | 23.34 | 24.17 | 23.00 | 24.13 | 24.13 | 1.50% | 11,860 |
| Apr 8, 2026 | 24.10 | 24.52 | 23.64 | 23.78 | 23.78 | 6.53% | 17,878 |
| Apr 7, 2026 | 21.89 | 22.32 | 21.11 | 22.32 | 22.32 | 4.51% | 12,491 |
| Apr 6, 2026 | 21.14 | 21.42 | 20.87 | 21.36 | 21.36 | 2.47% | 4,887 |
| Apr 2, 2026 | 20.26 | 21.10 | 19.93 | 20.84 | 20.84 | -1.06% | 27,713 |
| Apr 1, 2026 | 20.57 | 21.46 | 20.57 | 21.06 | 21.06 | 6.88% | 40,740 |
| Mar 31, 2026 | 18.48 | 19.76 | 18.48 | 19.71 | 19.71 | 10.20% | 32,002 |
| Mar 30, 2026 | 18.21 | 18.21 | 17.77 | 17.88 | 17.88 | -0.90% | 9,526 |
| Mar 27, 2026 | 18.41 | 18.65 | 17.97 | 18.05 | 18.05 | -4.82% | 21,130 |
| Mar 26, 2026 | 19.61 | 19.73 | 18.67 | 18.96 | 18.96 | -6.81% | 25,974 |
| Mar 25, 2026 | 20.54 | 21.00 | 20.10 | 20.35 | 20.35 | 0.42% | 20,837 |
| Mar 24, 2026 | 21.40 | 21.60 | 20.25 | 20.26 | 20.26 | -7.64% | 55,984 |
| Mar 23, 2026 | 22.24 | 22.40 | 21.88 | 21.94 | 21.94 | 0.73% | 15,390 |
| Mar 20, 2026 | 22.14 | 22.25 | 21.41 | 21.78 | 21.78 | -4.16% | 16,599 |
| Mar 19, 2026 | 22.25 | 22.80 | 21.99 | 22.72 | 22.72 | -0.47% | 8,979 |
| Mar 18, 2026 | 23.48 | 23.51 | 22.80 | 22.83 | 22.83 | -1.74% | 6,895 |
| Mar 17, 2026 | 22.70 | 23.31 | 22.64 | 23.24 | 23.24 | 3.46% | 8,487 |