Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	62.20	62.42	61.82	62.03	62.03	-0.40%	189,792
Jun 4, 2026	62.49	62.49	61.91	62.28	62.28	0.45%	137,420
Jun 3, 2026	61.96	62.21	61.80	62.00	62.00	-1.16%	196,312
Jun 2, 2026	62.24	62.75	62.00	62.73	62.73	0.45%	191,672
Jun 1, 2026	62.68	62.98	62.34	62.45	62.45	-0.10%	209,856
May 29, 2026	62.36	62.67	62.25	62.51	62.51	2.11%	211,180
May 28, 2026	62.09	62.10	61.11	61.22	61.22	-1.78%	239,220
May 27, 2026	63.00	63.00	62.33	62.33	62.33	-0.89%	146,658
May 26, 2026	63.22	63.24	62.77	62.89	62.89	-0.41%	190,958
May 25, 2026	63.57	63.59	63.11	63.15	63.15	0.24%	150,330
May 22, 2026	63.12	63.15	62.75	63.00	63.00	-0.30%	154,174
May 21, 2026	63.10	63.66	63.08	63.19	63.19	0.30%	223,025
May 20, 2026	62.91	63.07	62.33	63.00	63.00	-0.41%	255,435
May 19, 2026	63.50	63.64	63.19	63.26	63.26	0.11%	115,843
May 18, 2026	63.31	63.38	62.56	63.19	63.19	-0.13%	261,300
May 15, 2026	64.18	64.18	63.27	63.27	63.27	-1.68%	181,945
May 14, 2026	64.30	64.51	64.00	64.35	64.35	-0.31%	157,062
May 13, 2026	64.87	64.89	64.38	64.55	64.55	-0.31%	132,403
May 12, 2026	65.10	65.47	64.74	64.75	64.75	1.17%	200,626
May 11, 2026	64.60	64.61	63.89	64.00	64.00	-1.49%	261,729
May 8, 2026	64.85	65.19	64.70	64.97	64.97	0.73%	260,281
May 7, 2026	64.40	64.69	64.31	64.50	64.50	1.03%	188,914
May 6, 2026	63.20	63.89	63.20	63.84	63.84	1.00%	191,339
May 5, 2026	62.79	63.36	62.50	63.21	63.21	-0.28%	183,619
May 4, 2026	63.64	63.64	63.33	63.39	63.39	-0.39%	94,180
May 1, 2026	63.77	63.97	63.62	63.64	63.64	-0.08%	131,647
Apr 30, 2026	63.64	63.88	63.33	63.69	63.69	0.02%	239,203
Apr 29, 2026	63.59	63.86	63.35	63.68	63.68	-0.69%	168,632
Apr 28, 2026	65.00	65.00	64.01	64.12	64.12	-1.78%	116,341
Apr 27, 2026	65.20	65.47	64.98	65.28	65.28	-0.08%	146,982
Apr 24, 2026	65.58	65.59	64.96	65.33	65.33	-0.24%	156,522
Apr 23, 2026	65.87	65.87	65.25	65.49	65.49	-0.82%	277,108
Apr 22, 2026	65.89	66.09	65.70	66.03	66.03	-0.62%	162,155
Apr 21, 2026	66.81	66.87	66.29	66.44	66.44	-0.24%	121,861
Apr 20, 2026	66.40	66.88	66.05	66.60	66.60	0.20%	304,819
Apr 17, 2026	66.67	66.69	66.18	66.47	66.47	-0.43%	127,359
Apr 16, 2026	67.00	67.00	66.54	66.76	66.76	-0.45%	175,903
Apr 15, 2026	67.56	67.91	67.01	67.06	67.06	0.37%	175,903
Apr 14, 2026	66.61	66.99	66.50	66.81	66.81	0.32%	169,919
Apr 13, 2026	66.10	66.73	66.00	66.60	66.60	-0.52%	169,919
Apr 10, 2026	66.98	67.02	66.60	66.95	66.95	0.37%	231,234
Apr 9, 2026	66.69	66.79	66.41	66.70	66.70	-1.71%	273,493
Apr 8, 2026	67.86	68.10	67.40	67.86	67.86	1.68%	273,493
Apr 7, 2026	67.11	67.11	66.50	66.74	66.74	-0.96%	205,219
Apr 2, 2026	68.20	68.89	67.00	67.39	67.39	0.06%	359,599
Apr 1, 2026	67.24	67.74	67.12	67.35	67.35	1.71%	359,599
Mar 31, 2026	65.55	66.75	65.19	66.22	66.22	1.50%	432,193
Mar 30, 2026	65.15	65.36	64.11	65.24	65.24	-	484,343
Mar 29, 2026	65.15	65.36	64.11	65.24	65.24	2.05%	484,343
Mar 27, 2026	63.98	63.98	63.24	63.93	63.93	-0.88%	356,570