Golden Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.00	31.44	28.70	29.16	29.16	-2.64%	960
Jan 22, 2026	30.04	30.04	27.96	29.95	29.95	4.68%	543
Jan 21, 2026	29.96	30.69	28.00	28.61	28.61	-2.12%	637
Jan 20, 2026	29.58	29.95	27.66	29.23	29.23	0.79%	868
Jan 19, 2026	29.57	30.25	28.75	29.00	29.00	0.52%	182
Jan 16, 2026	27.24	30.09	27.24	28.85	28.85	0.66%	681
Jan 14, 2026	30.97	30.97	28.66	28.66	28.66	-2.85%	289
Jan 13, 2026	30.75	31.50	29.50	29.50	29.50	-1.67%	254
Jan 12, 2026	30.85	30.85	29.31	30.00	30.00	-2.76%	346
Jan 9, 2026	32.14	32.14	30.55	30.85	30.85	-4.01%	26
Jan 8, 2026	30.90	32.15	30.90	32.14	32.14	3.64%	1,071
Jan 7, 2026	31.82	32.60	30.88	31.01	31.01	-0.13%	3,064
Jan 6, 2026	33.30	33.30	31.05	31.05	31.05	-4.43%	605
Jan 5, 2026	32.10	32.88	31.32	32.49	32.49	3.74%	167
Jan 2, 2026	32.95	32.95	31.32	31.32	31.32	-4.95%	443
Jan 1, 2026	32.00	33.00	30.42	32.95	32.95	2.97%	431
Dec 31, 2025	32.00	32.00	30.71	32.00	32.00	-0.03%	128
Dec 30, 2025	33.90	33.90	32.01	32.01	32.01	-4.99%	203
Dec 29, 2025	33.00	33.69	30.91	33.69	33.69	3.57%	581
Dec 26, 2025	34.30	34.30	31.92	32.53	32.53	-3.18%	170
Dec 24, 2025	33.60	33.60	33.60	33.60	33.60	5.00%	1
Dec 23, 2025	33.40	33.40	30.75	32.00	32.00	-	493
Dec 22, 2025	31.61	33.00	31.35	32.00	32.00	1.23%	111
Dec 18, 2025	32.95	32.99	31.61	31.61	31.61	-4.07%	269
Dec 17, 2025	34.55	34.55	32.95	32.95	32.95	-4.63%	153
Dec 16, 2025	34.55	34.55	34.55	34.55	34.55	3.63%	1
Dec 15, 2025	33.00	33.34	32.80	33.34	33.34	4.97%	155
Dec 12, 2025	33.05	33.80	31.68	31.76	31.76	-3.90%	513
Dec 11, 2025	33.00	33.70	32.12	33.05	33.05	2.96%	2,974
Dec 10, 2025	33.51	33.51	32.10	32.10	32.10	0.31%	4
Dec 9, 2025	32.00	32.00	32.00	32.00	32.00	-0.78%	200
Dec 8, 2025	32.95	33.75	32.25	32.25	32.25	0.31%	70
Dec 5, 2025	33.40	34.19	31.70	32.15	32.15	-1.35%	296
Dec 4, 2025	32.59	32.59	32.59	32.59	32.59	3.66%	100
Dec 3, 2025	34.50	34.50	31.44	31.44	31.44	-4.73%	86
Dec 2, 2025	32.34	33.00	32.34	33.00	33.00	2.01%	29
Dec 1, 2025	34.00	34.00	32.35	32.35	32.35	-4.85%	51
Nov 28, 2025	34.01	34.01	34.00	34.00	34.00	-0.58%	210
Nov 27, 2025	34.31	34.31	34.20	34.20	34.20	-0.32%	31
Nov 26, 2025	34.31	34.31	34.31	34.31	34.31	-1.01%	1
Nov 24, 2025	35.52	35.52	34.66	34.66	34.66	-	2,586
Nov 21, 2025	33.83	34.66	33.01	34.66	34.66	5.00%	145
Nov 20, 2025	33.00	33.10	33.00	33.01	33.01	0.03%	305
Nov 19, 2025	33.83	34.00	32.50	33.00	33.00	-0.06%	291
Nov 18, 2025	33.02	33.03	33.02	33.02	33.02	-2.83%	352
Nov 17, 2025	33.98	33.98	33.20	33.98	33.98	-	849
Nov 14, 2025	33.98	33.98	33.98	33.98	33.98	-	400
Nov 13, 2025	33.98	33.98	33.98	33.98	33.98	2.47%	3
Nov 10, 2025	35.67	35.67	33.10	33.16	33.16	-4.71%	153
Nov 7, 2025	34.80	34.80	34.80	34.80	34.80	3.11%	23