Goa Carbon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	371.70	374.25	366.05	367.00	367.00	-0.78%	438
Jul 17, 2026	381.40	382.05	369.05	369.90	369.90	-3.02%	1,019
Jul 16, 2026	380.05	385.05	374.40	381.40	381.40	0.69%	1,628
Jul 15, 2026	408.40	415.70	374.50	378.80	378.80	-7.83%	4,774
Jul 14, 2026	411.45	415.50	408.40	411.00	411.00	0.20%	620
Jul 13, 2026	403.95	423.20	396.10	410.20	410.20	1.51%	3,159
Jul 10, 2026	400.20	413.05	396.20	404.10	404.10	2.99%	1,023
Jul 9, 2026	389.00	395.55	387.05	392.35	392.35	2.84%	776
Jul 8, 2026	392.00	392.00	381.50	381.50	381.50	-1.40%	81
Jul 7, 2026	385.00	389.15	375.30	386.90	386.90	-	2,272
Jul 6, 2026	380.00	396.85	380.00	386.90	386.90	-0.73%	685
Jul 3, 2026	398.85	398.85	389.75	389.75	389.75	-1.25%	743
Jul 2, 2026	392.00	394.70	383.55	394.70	394.70	1.06%	1,360
Jul 1, 2026	372.00	398.40	372.00	390.55	390.55	0.01%	372
Jun 30, 2026	393.85	398.95	388.50	390.50	390.50	-1.13%	250
Jun 29, 2026	393.70	400.30	390.55	394.95	394.95	-0.05%	248
Jun 25, 2026	386.70	411.05	386.70	395.15	395.15	-3.13%	698
Jun 24, 2026	411.20	411.80	400.35	407.90	407.90	0.17%	322
Jun 23, 2026	419.30	419.30	404.10	407.20	407.20	-2.29%	637
Jun 22, 2026	418.85	420.95	412.50	416.75	416.75	0.14%	613
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