Goldplat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.75	18.50	16.95	17.00	17.00	-4.23%	308,954
Sep 3, 2026	17.50	18.50	17.10	17.75	17.75	4.41%	290,809
Sep 2, 2026	17.50	18.00	16.50	17.00	17.00	-4.23%	480,913
Sep 1, 2026	18.25	19.00	17.50	17.75	17.75	-2.74%	371,687
Aug 28, 2026	18.75	19.50	18.00	18.25	18.25	-2.67%	429,219
Aug 27, 2026	19.00	19.50	18.00	18.75	18.75	-0.09%	246,607
Aug 26, 2026	18.50	19.50	18.00	19.00	18.77	2.70%	507,945
Aug 25, 2026	19.00	19.50	18.00	18.50	18.27	-2.63%	223,244
Aug 24, 2026	17.75	19.50	17.50	19.00	18.77	7.04%	646,712
Aug 21, 2026	17.75	18.00	17.60	17.75	17.53	-	589,560
Aug 20, 2026	18.00	18.50	17.50	17.75	17.53	-1.39%	273,944
Aug 19, 2026	17.75	18.50	17.50	18.00	17.78	1.41%	1,067,383
Aug 18, 2026	18.00	19.00	17.50	17.75	17.53	-1.39%	216,541
Aug 17, 2026	18.00	18.50	17.50	18.00	17.78	-	101,205
Aug 14, 2026	18.00	18.50	17.50	18.00	17.78	-	274,839
Aug 13, 2026	18.00	18.50	17.50	18.00	17.78	-	400,247
Aug 12, 2026	18.00	18.50	17.50	18.00	17.78	-	188,086
Aug 11, 2026	18.25	19.00	17.50	18.00	17.78	-1.37%	317,356
Aug 10, 2026	18.50	19.00	17.50	18.25	18.03	-1.35%	1,440,980
Aug 7, 2026	17.50	19.00	17.50	18.50	18.27	5.71%	545,110
Aug 6, 2026	16.75	18.00	16.50	17.50	17.29	4.48%	450,274
Aug 5, 2026	17.25	18.00	16.50	16.75	16.54	-1.47%	1,119,459
Aug 4, 2026	17.25	17.50	16.50	17.00	16.79	-1.45%	594,707
Aug 3, 2026	17.75	18.50	17.00	17.25	17.04	-2.82%	1,246,767
Jul 31, 2026	17.75	18.50	17.00	17.75	17.53	-	83,190
Jul 30, 2026	17.50	18.50	17.00	17.75	17.53	1.43%	146,596
Jul 29, 2026	17.25	18.50	17.00	17.50	17.29	1.45%	454,688
Jul 28, 2026	18.00	18.50	16.55	17.25	17.04	-4.17%	1,115,223
Jul 27, 2026	18.50	19.50	17.50	18.00	17.78	-2.70%	779,527
Jul 24, 2026	18.50	19.00	18.25	18.50	18.27	-	115,146
Jul 23, 2026	18.75	19.50	18.00	18.50	18.27	-1.33%	229,470
Jul 22, 2026	19.50	20.00	18.00	18.75	18.52	-3.85%	821,570
Jul 21, 2026	18.50	20.25	18.00	19.50	19.26	6.85%	391,932
Jul 20, 2026	18.25	19.00	17.50	18.25	18.03	-	148,420
Jul 17, 2026	18.25	19.00	17.00	18.25	18.03	-	797,307
Jul 16, 2026	19.75	20.00	17.51	18.25	18.03	-8.75%	789,182
Jul 15, 2026	20.25	21.00	19.50	20.00	19.75	-	412,095
Jul 14, 2026	19.75	21.00	19.50	20.00	19.75	1.27%	779,415
Jul 13, 2026	18.75	21.00	18.50	19.75	19.51	1.94%	2,197,207
Jul 10, 2026	18.75	19.50	18.50	19.38	19.14	3.33%	894,103
Jul 9, 2026	17.63	19.75	17.50	18.75	18.52	8.38%	1,425,847
Jul 8, 2026	17.63	17.75	17.00	17.30	17.09	-1.84%	926,295
Jul 7, 2026	17.38	17.75	17.00	17.63	17.41	1.44%	412,823
Jul 6, 2026	17.00	18.00	16.50	17.38	17.16	2.21%	499,566
Jul 3, 2026	17.00	18.00	16.50	17.00	16.79	-	358,569
Jul 2, 2026	16.50	17.50	16.00	17.00	16.79	1.49%	706,120
Jul 1, 2026	17.00	17.50	16.00	16.75	16.54	6.35%	1,396,892
Jun 30, 2026	15.75	16.00	15.50	15.75	15.56	-	31,848
Jun 29, 2026	15.75	16.50	15.00	15.75	15.56	0.80%	507,755
Jun 26, 2026	15.50	16.00	15.00	15.63	15.43	0.81%	149,008