GOCL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	429.30	449.05	424.50	436.45	436.45	2.78%	25,872
Jun 18, 2026	402.45	449.40	402.00	424.65	424.65	5.40%	44,676
Jun 17, 2026	403.80	411.00	400.75	402.90	402.90	0.07%	6,173
Jun 16, 2026	405.40	405.45	400.00	402.60	402.60	-0.46%	3,945
Jun 15, 2026	412.90	412.90	403.15	404.45	404.45	0.95%	6,471
Jun 12, 2026	384.40	406.60	384.40	400.65	400.65	4.76%	7,375
Jun 11, 2026	382.25	387.70	380.10	382.45	382.45	-0.55%	2,394
Jun 10, 2026	400.00	400.95	382.70	384.55	384.55	-3.71%	4,151
Jun 9, 2026	398.00	404.15	392.20	399.35	399.35	1.14%	3,744
Jun 8, 2026	405.90	410.60	393.65	394.85	394.85	-3.84%	23,283
Jun 5, 2026	421.95	424.80	408.30	410.60	410.60	-2.17%	7,855
Jun 4, 2026	421.40	441.35	415.40	419.70	419.70	0.44%	41,433
Jun 3, 2026	407.60	430.00	395.55	417.85	417.85	4.51%	24,046
Jun 2, 2026	387.85	405.00	383.65	399.80	399.80	2.28%	18,486
Jun 1, 2026	377.75	395.00	377.75	390.90	390.90	6.32%	32,533
May 29, 2026	381.65	385.55	363.00	367.65	367.65	-3.66%	13,161
May 27, 2026	381.00	391.00	377.40	381.60	381.60	0.75%	20,413
May 26, 2026	346.55	388.30	342.50	378.75	378.75	9.35%	36,327
May 25, 2026	333.00	347.95	331.05	346.35	346.35	5.59%	12,758
May 22, 2026	305.40	332.65	304.30	328.00	328.00	6.61%	16,364
May 21, 2026	300.50	313.20	300.50	307.65	307.65	2.69%	6,000
May 20, 2026	293.05	299.65	291.25	299.60	299.60	1.03%	738
May 19, 2026	292.00	300.35	291.40	296.55	296.55	2.93%	1,292
May 18, 2026	302.00	302.00	286.20	288.10	288.10	-3.89%	940
May 15, 2026	306.85	306.85	297.55	299.75	299.75	-0.99%	2,384
May 14, 2026	309.00	311.80	295.20	302.75	302.75	-1.00%	3,237
May 13, 2026	309.00	309.00	300.00	305.80	305.80	-0.50%	3,419
May 12, 2026	316.90	322.00	305.60	307.35	307.35	-3.03%	2,028
May 11, 2026	326.85	332.00	316.00	316.95	316.95	-4.17%	3,172
May 8, 2026	331.90	331.90	327.00	330.75	330.75	-0.39%	1,093
May 7, 2026	330.90	338.05	326.45	332.05	332.05	-0.33%	3,003
May 6, 2026	331.60	334.85	325.60	333.15	333.15	2.29%	2,067
May 5, 2026	327.35	328.45	325.00	325.70	325.70	-1.38%	1,336
May 4, 2026	330.50	332.70	327.30	330.25	330.25	1.60%	4,430
Apr 30, 2026	328.25	328.25	320.05	325.05	325.05	-2.06%	3,969
Apr 29, 2026	338.50	340.40	329.00	331.90	331.90	-1.95%	14,798
Apr 28, 2026	330.50	344.10	330.50	338.50	338.50	1.77%	17,244
Apr 27, 2026	316.00	335.75	316.00	332.60	332.60	4.17%	9,013
Apr 24, 2026	325.90	332.60	316.00	319.30	319.30	-2.03%	18,430
Apr 23, 2026	337.30	341.10	321.00	325.90	325.90	-3.49%	6,053
Apr 22, 2026	330.30	341.15	330.30	337.70	337.70	0.63%	7,710
Apr 21, 2026	329.95	347.75	329.95	335.60	335.60	-0.92%	8,264
Apr 20, 2026	329.95	342.00	321.00	338.70	338.70	4.71%	21,092
Apr 17, 2026	315.20	329.35	310.50	323.45	323.45	4.63%	23,420
Apr 16, 2026	299.45	314.95	299.15	309.15	309.15	3.85%	20,674
Apr 15, 2026	280.00	300.00	278.95	297.70	297.70	7.47%	18,993
Apr 13, 2026	277.60	280.00	268.85	277.00	277.00	-0.84%	4,990
Apr 10, 2026	278.00	282.05	274.55	279.35	279.35	1.90%	10,386
Apr 9, 2026	273.80	280.00	271.85	274.15	274.15	0.15%	10,812
Apr 8, 2026	275.00	286.25	271.60	273.75	273.75	2.86%	15,986