GOCL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	387.25	405.00	387.25	400.80	400.80	3.31%	3,061
Jul 30, 2026	382.90	390.15	381.40	387.95	387.95	1.45%	3,111
Jul 29, 2026	392.30	392.35	379.75	382.40	382.40	-1.38%	1,844
Jul 28, 2026	394.85	394.85	387.00	387.75	387.75	-1.89%	1,361
Jul 27, 2026	402.95	402.95	395.00	395.20	395.20	-0.44%	4,185
Jul 24, 2026	387.85	398.00	384.45	396.95	396.95	1.43%	4,270
Jul 23, 2026	392.00	396.70	389.50	391.35	391.35	-0.23%	1,682
Jul 22, 2026	400.00	400.00	392.15	392.25	392.25	-2.04%	2,644
Jul 21, 2026	401.25	402.35	397.05	400.40	400.40	-0.12%	750
Jul 20, 2026	403.15	405.35	399.25	400.90	400.90	-0.91%	4,012
Jul 17, 2026	403.95	407.90	399.00	404.60	404.60	0.55%	2,032
Jul 16, 2026	400.30	404.70	399.00	402.40	402.40	-0.22%	3,061
Jul 15, 2026	405.75	413.60	401.10	403.30	403.30	-0.10%	16,744
Jul 14, 2026	399.50	406.90	396.05	403.70	403.70	0.02%	2,129
Jul 13, 2026	404.85	407.00	399.55	403.60	403.60	-0.81%	4,809
Jul 10, 2026	410.25	414.90	402.30	406.90	406.90	-0.77%	6,112
Jul 9, 2026	395.15	413.65	395.15	410.05	410.05	3.77%	17,157
Jul 8, 2026	406.05	415.95	390.55	395.15	395.15	-2.40%	10,959
Jul 7, 2026	407.55	411.90	398.00	404.85	404.85	0.33%	1,673
Jul 6, 2026	409.35	422.40	401.95	403.50	403.50	0.10%	3,917
Jul 3, 2026	403.45	405.70	400.00	403.10	403.10	0.46%	2,238
Jul 2, 2026	403.60	407.35	395.05	401.25	401.25	-0.37%	6,651
Jul 1, 2026	410.20	412.80	400.10	402.75	402.75	-1.32%	2,740
Jun 30, 2026	406.85	409.10	400.65	408.15	408.15	1.27%	1,388
Jun 29, 2026	409.40	410.80	400.85	403.05	403.05	-1.54%	3,872
Jun 25, 2026	423.20	423.45	405.80	409.35	409.35	-3.39%	4,832
Jun 24, 2026	426.25	429.30	417.95	423.70	423.70	-0.60%	7,811
Jun 23, 2026	446.40	446.90	423.95	426.25	426.25	-4.51%	11,656
Jun 22, 2026	447.15	460.00	436.00	446.40	446.40	2.28%	21,880
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