Goa Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	398.15	423.65	398.15	416.15	416.15	-1.11%	1,811
Jun 18, 2026	407.10	422.40	401.20	420.80	420.80	3.89%	3,324
Jun 17, 2026	409.00	410.00	400.85	405.05	405.05	0.31%	249
Jun 16, 2026	397.30	408.25	391.85	403.80	403.80	3.17%	1,077
Jun 15, 2026	389.00	405.90	383.15	391.40	391.40	3.99%	1,398
Jun 12, 2026	383.80	383.95	373.45	376.40	376.40	0.09%	1,481
Jun 11, 2026	381.85	385.00	370.50	376.05	376.05	-3.13%	1,509
Jun 10, 2026	397.00	397.00	385.50	388.20	388.20	-2.04%	189
Jun 9, 2026	389.45	398.70	389.45	396.30	396.30	1.84%	853
Jun 8, 2026	381.85	389.40	376.00	389.15	389.15	1.79%	639
Jun 5, 2026	383.85	391.95	380.40	382.30	382.30	-0.62%	257
Jun 4, 2026	383.85	388.90	381.00	384.70	384.70	-0.30%	368
Jun 3, 2026	392.00	392.00	383.00	385.85	385.85	-1.29%	476
Jun 2, 2026	390.30	391.75	389.00	390.90	390.90	0.22%	101
Jun 1, 2026	395.80	401.00	390.00	390.05	390.05	-3.55%	326
May 29, 2026	403.90	408.95	403.85	404.40	404.40	0.14%	302
May 27, 2026	406.50	407.50	401.95	403.85	403.85	0.74%	260
May 26, 2026	403.35	408.80	399.75	400.90	400.90	-0.61%	729
May 25, 2026	399.85	405.00	396.00	403.35	403.35	1.14%	538
May 22, 2026	394.75	399.00	394.75	398.80	398.80	0.57%	137
May 21, 2026	398.90	403.00	395.35	396.55	396.55	0.27%	380
May 20, 2026	381.10	402.00	381.00	395.50	395.50	1.81%	1,344
May 19, 2026	386.95	390.00	385.70	388.45	388.45	1.40%	221
May 18, 2026	391.40	395.00	381.75	383.10	383.10	-4.94%	2,614
May 15, 2026	409.00	420.85	403.00	403.00	403.00	-0.51%	1,489
May 14, 2026	401.95	412.85	401.95	405.05	405.05	-0.55%	525
May 13, 2026	409.95	409.95	394.00	407.30	407.30	-0.02%	3,594
May 12, 2026	427.90	427.90	401.20	407.40	407.40	-5.48%	2,587
May 11, 2026	424.85	435.00	407.80	431.00	431.00	1.50%	4,148
May 8, 2026	424.50	449.65	416.10	424.65	424.65	10.06%	20,971
May 7, 2026	397.10	397.10	383.25	385.85	385.85	-1.48%	587
May 6, 2026	385.70	392.00	384.00	391.65	391.65	2.14%	2,682
May 5, 2026	380.90	387.70	376.30	383.45	383.45	-0.21%	1,410
May 4, 2026	375.00	384.50	374.15	384.25	384.25	3.85%	895
Apr 30, 2026	375.05	375.05	364.00	370.00	370.00	-1.61%	341
Apr 29, 2026	378.85	385.65	373.95	376.05	376.05	0.33%	1,903
Apr 28, 2026	369.90	378.60	369.40	374.80	374.80	0.19%	1,286
Apr 27, 2026	366.45	375.90	364.80	374.10	374.10	3.89%	342
Apr 24, 2026	369.70	369.70	358.70	360.10	360.10	-1.30%	250
Apr 23, 2026	381.00	383.90	363.35	364.85	364.85	-3.66%	1,142
Apr 22, 2026	377.85	379.80	370.95	378.70	378.70	0.99%	825
Apr 21, 2026	373.20	381.05	373.00	375.00	375.00	1.41%	2,903
Apr 20, 2026	389.55	394.00	362.80	369.80	369.80	-0.19%	4,667
Apr 17, 2026	373.00	374.00	362.50	370.50	370.50	1.94%	2,277
Apr 16, 2026	360.00	367.00	350.65	363.45	363.45	4.54%	2,284
Apr 15, 2026	354.40	354.40	339.15	347.65	347.65	4.62%	2,075
Apr 13, 2026	317.50	340.00	317.50	332.30	332.30	-0.46%	2,204
Apr 10, 2026	330.00	337.70	329.95	333.85	333.85	2.33%	3,441
Apr 9, 2026	328.00	333.95	323.00	326.25	326.25	-1.15%	9,821
Apr 8, 2026	330.90	332.60	316.35	330.05	330.05	6.78%	4,687