Goyal Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	1.12	1.12	1.09	1.09	1.09	3.81%	164,081
Aug 24, 2026	1.02	1.07	1.00	1.05	1.05	16.67%	362,855
Aug 21, 2026	1.14	1.14	0.90	0.90	0.90	-17.43%	89,363
Aug 20, 2026	1.18	1.18	1.09	1.09	1.09	-	69,568
Aug 19, 2026	1.06	1.10	1.05	1.09	1.09	2.83%	31,764
Aug 18, 2026	1.06	1.06	1.04	1.06	1.06	1.92%	16,393
Aug 17, 2026	1.11	1.11	1.04	1.04	1.04	-0.95%	52,970
Aug 14, 2026	1.10	1.10	1.05	1.05	1.05	-1.87%	102,830
Aug 13, 2026	1.06	1.07	1.06	1.07	1.07	0.94%	98,083
Aug 12, 2026	1.01	1.06	0.97	1.06	1.06	-0.93%	105,425
Aug 11, 2026	1.07	1.07	1.01	1.07	1.07	-	12,150
Aug 10, 2026	1.03	1.07	1.02	1.07	1.07	4.90%	86,456
Aug 7, 2026	1.10	1.10	1.02	1.02	1.02	-7.27%	31,795
Aug 6, 2026	1.00	1.11	1.00	1.10	1.10	10.00%	114,573
Aug 5, 2026	1.00	1.00	0.98	1.00	1.00	-	31,367
Aug 4, 2026	0.99	1.03	0.99	1.00	1.00	1.01%	114,722
Aug 3, 2026	0.91	0.99	0.91	0.99	0.99	8.79%	93,624
Jul 31, 2026	1.03	1.03	0.91	0.91	0.91	-	66,182
Jul 30, 2026	0.89	0.91	0.88	0.91	0.91	16.67%	68,543
Jul 29, 2026	0.91	0.93	0.78	0.78	0.78	-14.29%	86,813
Jul 28, 2026	0.98	0.98	0.91	0.91	0.91	-7.14%	10,753
Jul 27, 2026	0.99	0.99	0.98	0.98	0.98	-1.01%	8,173
Jul 24, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	37,576
Jul 23, 2026	0.98	1.00	0.98	0.98	0.98	-2.00%	47,462
Jul 22, 2026	0.95	1.05	0.95	1.00	1.00	5.26%	18,433
Jul 21, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	33,398
Jul 20, 2026	0.93	0.93	0.93	0.93	0.93	-	33,841
Jul 17, 2026	0.90	0.95	0.90	0.93	0.93	3.33%	24,752
Jul 16, 2026	0.89	0.99	0.89	0.90	0.90	1.12%	5,049
Jul 15, 2026	0.88	1.00	0.88	0.89	0.89	1.14%	20,384
Jul 14, 2026	1.00	1.00	0.88	0.88	0.88	-17.76%	165,418
Jul 13, 2026	0.90	1.08	0.90	1.07	1.07	18.89%	68,683
Jul 10, 2026	0.90	0.90	0.87	0.90	0.90	-2.17%	31,125
Jul 9, 2026	0.96	0.96	0.91	0.92	0.92	13.58%	43,460
Jul 8, 2026	0.87	0.90	0.81	0.81	0.81	-11.96%	9,855
Jul 7, 2026	0.95	0.95	0.92	0.92	0.92	6.98%	16,975
Jul 6, 2026	0.86	0.86	0.86	0.86	0.86	-	5,117
Jul 3, 2026	0.83	0.86	0.83	0.86	0.86	-3.37%	27,126
Jul 2, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	8,557
Jul 1, 2026	0.90	0.90	0.89	0.90	0.90	-4.26%	23,729
Jun 30, 2026	0.97	0.97	0.88	0.94	0.94	-3.09%	7,265
Jun 29, 2026	0.99	0.99	0.82	0.97	0.97	-2.02%	15,677
Jun 25, 2026	0.99	1.00	0.95	0.99	0.99	-	72,984
Jun 24, 2026	0.99	1.00	0.90	0.99	0.99	-	50,144
Jun 23, 2026	1.00	1.00	0.99	0.99	0.99	-1.98%	27,786
Jun 22, 2026	1.04	1.04	1.01	1.01	1.01	12.22%	433,123
Jun 19, 2026	0.93	0.94	0.90	0.90	0.90	1.12%	87,434
Jun 18, 2026	0.75	0.90	0.75	0.89	0.89	18.67%	999,112
Jun 17, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	34,594
Jun 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	42,499