Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	64.80	65.00	64.27	64.50	64.50	-0.98%	278,869
Mar 25, 2026	63.00	65.46	62.99	65.14	65.14	5.40%	568,083
Mar 24, 2026	62.50	63.07	61.41	61.80	61.80	-0.69%	654,944
Mar 23, 2026	64.00	64.00	61.41	62.23	62.23	-5.71%	1,076,372
Mar 20, 2026	65.50	66.42	65.00	66.00	66.00	-3.57%	562,448
Mar 19, 2026	68.20	68.63	68.20	68.44	68.44	-1.74%	450,263
Mar 18, 2026	70.28	70.28	69.57	69.65	69.65	-1.50%	233,241
Mar 17, 2026	70.79	70.85	70.30	70.71	70.71	-0.55%	199,354
Mar 16, 2026	71.59	71.77	70.65	71.10	71.10	-0.97%	261,239
Mar 13, 2026	71.68	71.95	71.43	71.80	71.80	0.08%	148,662
Mar 12, 2026	72.30	72.30	71.51	71.74	71.74	-0.80%	133,308
Mar 11, 2026	72.66	72.76	71.98	72.32	72.32	-0.47%	213,238
Mar 10, 2026	72.59	72.90	72.03	72.66	72.66	0.55%	157,755
Mar 9, 2026	73.00	73.23	71.60	72.26	72.26	-0.23%	351,876
Mar 6, 2026	72.58	72.68	71.77	72.43	72.43	-0.56%	348,412
Mar 5, 2026	72.71	73.12	72.24	72.84	72.84	-0.36%	213,216
Mar 4, 2026	72.49	73.50	71.81	73.10	73.10	-2.52%	485,398
Mar 3, 2026	74.98	75.15	74.44	74.99	74.99	-0.05%	483,466
Mar 2, 2026	75.50	78.40	74.27	75.03	75.03	3.79%	522,555
Feb 27, 2026	72.60	72.85	72.24	72.29	72.29	-0.29%	152,691
Feb 26, 2026	72.40	72.51	72.00	72.50	72.50	0.08%	202,459
Feb 25, 2026	72.89	72.89	72.21	72.44	72.44	-0.49%	218,659
Feb 24, 2026	73.80	74.10	72.69	72.80	72.80	0.37%	220,692
Feb 23, 2026	71.63	72.69	71.45	72.53	72.53	2.69%	304,718
Feb 20, 2026	70.36	70.75	70.23	70.63	70.63	0.43%	199,311
Feb 19, 2026	70.33	70.45	69.80	70.33	70.33	1.40%	183,840