Golden Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.25	26.25	26.25	26.25	26.25	5.00%	50
May 27, 2026	26.64	26.89	24.85	25.00	25.00	-4.29%	1,089
May 26, 2026	26.00	26.12	24.71	26.12	26.12	4.98%	258
May 25, 2026	26.11	27.00	24.88	24.88	24.88	-4.97%	803
May 22, 2026	26.20	26.20	25.51	26.18	26.18	-1.95%	632
May 21, 2026	26.92	27.00	26.57	26.70	26.70	2.50%	3,241
May 20, 2026	25.47	26.49	25.46	26.05	26.05	-2.76%	303
May 19, 2026	25.93	27.30	25.50	26.79	26.79	1.25%	83
May 18, 2026	25.71	26.46	25.65	26.46	26.46	-2.00%	282
May 15, 2026	26.00	27.00	25.00	27.00	27.00	3.85%	716
May 14, 2026	26.25	27.40	25.01	26.00	26.00	-0.95%	313
May 13, 2026	27.50	27.50	26.20	26.25	26.25	-4.55%	341
May 12, 2026	27.69	27.69	26.52	27.50	27.50	-0.69%	172
May 11, 2026	28.00	28.00	27.00	27.69	27.69	-2.29%	640
May 8, 2026	28.25	28.35	27.02	28.34	28.34	2.31%	911
May 7, 2026	28.35	28.35	27.54	27.70	27.70	2.59%	6,156
May 6, 2026	27.15	27.15	27.00	27.00	27.00	3.45%	17
May 4, 2026	27.90	27.90	26.00	26.10	26.10	-1.81%	438
Apr 30, 2026	27.55	27.55	26.51	26.58	26.58	-3.35%	1,740
Apr 29, 2026	27.98	27.99	26.80	27.50	27.50	-1.75%	2,162
Apr 28, 2026	27.89	28.00	26.70	27.99	27.99	0.36%	1,864
Apr 27, 2026	27.96	27.96	26.56	27.89	27.89	-0.21%	542
Apr 24, 2026	28.46	28.46	26.55	27.95	27.95	0.14%	1,442
Apr 23, 2026	28.00	28.00	26.50	27.91	27.91	0.11%	1,531
Apr 22, 2026	27.39	27.89	27.39	27.88	27.88	-0.78%	1,326
Apr 21, 2026	28.51	28.98	28.10	28.10	28.10	-4.06%	3,681
Apr 20, 2026	28.47	29.30	27.91	29.29	29.29	4.94%	1,607
Apr 17, 2026	27.30	28.09	27.30	27.91	27.91	4.30%	720
Apr 16, 2026	25.51	26.76	25.51	26.76	26.76	4.90%	1,093
Apr 15, 2026	26.50	26.98	25.00	25.51	25.51	-1.51%	643
Apr 13, 2026	25.15	25.90	25.12	25.90	25.90	4.99%	536
Apr 10, 2026	23.51	24.67	23.51	24.67	24.67	4.98%	335
Apr 9, 2026	24.75	24.75	23.50	23.50	23.50	-0.34%	727
Apr 8, 2026	22.49	23.58	22.49	23.58	23.58	4.99%	444
Apr 7, 2026	21.77	22.90	21.50	22.46	22.46	2.37%	2,571
Apr 6, 2026	21.20	22.94	21.09	21.94	21.94	-1.13%	620
Apr 2, 2026	21.45	22.30	20.45	22.19	22.19	3.59%	719
Apr 1, 2026	20.60	22.75	20.60	21.42	21.42	-1.20%	1,427
Mar 30, 2026	22.36	22.36	21.68	21.68	21.68	-5.00%	763
Mar 27, 2026	22.82	23.46	22.82	22.82	22.82	-5.00%	25,545
Mar 25, 2026	24.03	25.00	24.02	24.02	24.02	-4.98%	3,852
Mar 24, 2026	25.35	26.00	25.28	25.28	25.28	-5.00%	884
Mar 23, 2026	26.60	27.36	26.53	26.61	26.61	-4.69%	390
Mar 20, 2026	28.46	28.46	27.15	27.92	27.92	-1.93%	942
Mar 19, 2026	28.47	28.47	27.00	28.47	28.47	2.78%	598
Mar 18, 2026	27.81	28.49	26.70	27.70	27.70	1.61%	151
Mar 17, 2026	27.26	27.55	27.26	27.26	27.26	3.85%	12
Mar 16, 2026	28.36	28.59	26.25	26.25	26.25	-4.55%	342
Mar 13, 2026	28.49	28.50	27.08	27.50	27.50	-3.51%	253
Mar 12, 2026	29.02	29.02	28.50	28.50	28.50	2.44%	47