Goyal Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	38,827
Mar 5, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	32,268
Mar 4, 2026	0.84	0.86	0.84	0.84	0.84	1.20%	23,517
Mar 2, 2026	0.87	0.87	0.83	0.83	0.83	-4.60%	40,504
Feb 27, 2026	0.88	0.88	0.87	0.87	0.87	-3.33%	14,636
Feb 26, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	5,919
Feb 25, 2026	0.84	0.90	0.84	0.89	0.89	5.95%	29,017
Feb 24, 2026	0.84	0.89	0.84	0.84	0.84	1.20%	57,123
Feb 23, 2026	0.95	0.95	0.81	0.83	0.83	-12.63%	284,981
Feb 20, 2026	0.95	0.95	0.95	0.95	0.95	-	71,459
Feb 19, 2026	0.95	0.96	0.95	0.95	0.95	-	38,461
Feb 18, 2026	0.92	0.95	0.92	0.95	0.95	4.40%	32,124
Feb 17, 2026	0.89	0.91	0.89	0.91	0.91	-	45,238
Feb 16, 2026	0.90	0.91	0.88	0.91	0.91	4.60%	60,252
Feb 13, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	16,912
Feb 12, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	77,150
Feb 11, 2026	0.85	0.90	0.85	0.88	0.88	3.53%	71,767
Feb 10, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	45,022
Feb 9, 2026	0.81	0.83	0.81	0.82	0.82	-3.53%	28,091
Feb 6, 2026	0.85	0.85	0.83	0.85	0.85	-	15,738
Feb 5, 2026	0.85	0.85	0.85	0.85	0.85	-	63,404
Feb 4, 2026	0.91	0.91	0.76	0.85	0.85	-6.59%	137,022
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	-	23,054
Feb 2, 2026	0.95	0.95	0.85	0.91	0.91	-4.21%	46,795
Feb 1, 2026	0.98	0.98	0.95	0.95	0.95	-4.04%	21,622
Jan 30, 2026	0.92	1.00	0.92	0.99	0.99	7.61%	24,882
Jan 29, 2026	0.97	0.97	0.92	0.92	0.92	-5.15%	27,553
Jan 28, 2026	0.98	0.98	0.97	0.97	0.97	-1.02%	90,748
Jan 27, 2026	0.99	0.99	0.97	0.98	0.98	1.03%	69,861
Jan 23, 2026	0.95	0.97	0.94	0.97	0.97	2.11%	130,497
Jan 22, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	61,057
Jan 21, 2026	0.93	1.03	0.93	0.97	0.97	4.30%	44,017
Jan 20, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	88,974
Jan 19, 2026	0.95	0.95	0.95	0.95	0.95	-	31,551
Jan 16, 2026	0.96	0.96	0.95	0.95	0.95	-	30,802
Jan 14, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	9,213
Jan 13, 2026	1.00	1.00	0.91	0.93	0.93	-7.00%	12,144
Jan 12, 2026	1.00	1.00	0.96	1.00	1.00	-	5,735
Jan 9, 2026	1.09	1.09	1.00	1.00	1.00	5.26%	18,791
Jan 8, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	95,018
Jan 7, 2026	1.00	1.00	0.96	0.96	0.96	-4.00%	68,275
Jan 6, 2026	1.02	1.02	0.95	1.00	1.00	-2.91%	55,763
Jan 5, 2026	1.18	1.18	1.03	1.03	1.03	3.00%	74,799
Jan 2, 2026	1.05	1.05	0.89	1.00	1.00	1.01%	50,828
Jan 1, 2026	0.97	0.99	0.97	0.99	0.99	2.06%	12,760
Dec 31, 2025	0.96	0.97	0.96	0.97	0.97	2.11%	15,991
Dec 30, 2025	0.99	0.99	0.95	0.95	0.95	-4.04%	13,565
Dec 29, 2025	1.00	1.00	0.99	0.99	0.99	-1.00%	13,175
Dec 26, 2025	1.01	1.01	1.00	1.00	1.00	-0.99%	40,603
Dec 24, 2025	1.01	1.01	1.01	1.01	1.01	-	6,453