Goyal Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.74	0.75	0.74	0.75	0.75	-	87,892
Jun 2, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	153,543
Jun 1, 2026	0.86	0.86	0.76	0.77	0.77	-13.48%	307,251
May 29, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	23,957
May 27, 2026	0.85	0.90	0.85	0.90	0.90	5.88%	4,630
May 26, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	41,767
May 25, 2026	0.90	0.90	0.84	0.84	0.84	-6.67%	242,335
May 22, 2026	0.90	0.90	0.90	0.90	0.90	-	150,253
May 21, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	65,039
May 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	19,414
May 19, 2026	0.93	0.93	0.84	0.90	0.90	-3.23%	29,902
May 18, 2026	0.91	0.95	0.90	0.93	0.93	2.20%	17,182
May 15, 2026	0.91	0.91	0.91	0.91	0.91	-	18,404
May 14, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	44,291
May 13, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	43,089
May 12, 2026	0.88	0.93	0.88	0.93	0.93	-2.11%	32,967
May 11, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	252,008
May 8, 2026	1.01	1.01	1.00	1.00	1.00	1.01%	47,828
May 7, 2026	1.01	1.01	0.99	0.99	0.99	-1.98%	33,009
May 6, 2026	1.03	1.03	1.01	1.01	1.01	1.00%	56,838
May 5, 2026	0.95	1.07	0.95	1.00	1.00	5.26%	29,645
May 4, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	86,485
Apr 30, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	34,696
Apr 29, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	29,201
Apr 28, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	93,391
Apr 27, 2026	0.88	0.99	0.88	0.96	0.96	5.49%	66,710
Apr 24, 2026	0.89	0.92	0.89	0.91	0.91	2.25%	12,897
Apr 23, 2026	0.88	0.92	0.88	0.89	0.89	3.49%	43,030
Apr 22, 2026	0.92	0.92	0.86	0.86	0.86	-6.52%	48,986
Apr 21, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	18,912
Apr 20, 2026	0.98	0.98	0.91	0.91	0.91	-	44,094
Apr 17, 2026	1.01	1.01	0.90	0.91	0.91	7.06%	85,226
Apr 16, 2026	0.85	0.85	0.84	0.85	0.85	-	65,818
Apr 15, 2026	0.85	0.85	0.80	0.85	0.85	-	22,004
Apr 13, 2026	0.86	0.86	0.85	0.85	0.85	6.25%	42,437
Apr 10, 2026	0.81	0.85	0.80	0.80	0.80	-1.23%	23,588
Apr 9, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	17,806
Apr 8, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	21,068
Apr 7, 2026	0.75	0.79	0.75	0.78	0.78	4.00%	10,681
Apr 6, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	29,807
Apr 2, 2026	0.70	0.74	0.70	0.74	0.74	8.82%	34,990
Apr 1, 2026	0.75	0.75	0.67	0.68	0.68	4.62%	52,991
Mar 30, 2026	0.76	0.76	0.65	0.65	0.65	-15.58%	39,945
Mar 27, 2026	0.78	0.82	0.77	0.77	0.77	2.67%	18,719
Mar 25, 2026	0.82	0.82	0.75	0.75	0.75	-8.54%	14,588
Mar 24, 2026	0.82	0.83	0.82	0.82	0.82	-	16,565
Mar 23, 2026	0.84	0.84	0.82	0.82	0.82	-4.65%	18,892
Mar 20, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	11,107
Mar 19, 2026	0.84	0.85	0.84	0.85	0.85	-	12,814
Mar 18, 2026	0.85	0.85	0.85	0.85	0.85	-	10,133