GOCL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	398.15	402.50	398.00	400.15	400.15	0.50%	1,004
Aug 20, 2026	397.00	403.35	397.00	398.15	398.15	-0.31%	2,088
Aug 19, 2026	402.00	403.15	396.20	399.40	399.40	-0.71%	2,657
Aug 18, 2026	407.95	412.90	400.90	402.25	402.25	-1.63%	4,494
Aug 17, 2026	401.20	410.00	394.50	408.90	408.90	2.91%	10,678
Aug 14, 2026	431.00	431.00	394.60	397.35	397.35	-7.69%	9,024
Aug 13, 2026	436.85	441.05	429.30	430.45	430.45	-0.45%	8,183
Aug 12, 2026	429.90	443.90	425.55	432.40	432.40	1.05%	8,589
Aug 11, 2026	419.85	431.20	419.80	427.90	427.90	-0.12%	5,739
Aug 10, 2026	439.00	439.00	422.85	428.40	428.40	-2.77%	10,080
Aug 7, 2026	414.05	449.90	410.80	440.60	440.60	7.44%	103,199
Aug 6, 2026	419.75	419.75	409.00	410.10	410.10	-0.49%	1,086
Aug 5, 2026	414.90	415.90	408.90	412.10	412.10	0.04%	2,020
Aug 4, 2026	421.85	421.85	409.50	411.95	411.95	-0.87%	978
Aug 3, 2026	405.00	419.85	405.00	415.55	415.55	3.68%	6,536
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