GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	87,748
Mar 19, 2026	0.28	0.29	0.27	0.28	0.28	-	218,900
Mar 18, 2026	0.28	0.29	0.27	0.28	0.28	-	386,055
Mar 17, 2026	0.28	0.29	0.27	0.28	0.28	-	90,805
Mar 16, 2026	0.26	0.29	0.25	0.28	0.28	12.00%	440,403
Mar 13, 2026	0.27	0.28	0.25	0.25	0.25	-9.09%	225,000
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	29,270
Mar 11, 2026	0.27	0.29	0.26	0.29	0.29	16.00%	179,519
Mar 10, 2026	0.28	0.28	0.25	0.25	0.25	-10.71%	135,004
Mar 9, 2026	0.28	0.28	0.28	0.28	0.28	-	2,000
Mar 6, 2026	0.29	0.29	0.28	0.28	0.28	-	23,500
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	15,500
Mar 4, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	36,000
Mar 3, 2026	0.28	0.28	0.26	0.28	0.28	-3.51%	212,875
Mar 2, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	24,569
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	13,213
Feb 26, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	35,000
Feb 25, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	63,500
Feb 24, 2026	0.28	0.28	0.26	0.27	0.27	1.89%	30,017
Feb 23, 2026	0.29	0.29	0.25	0.27	0.27	-7.02%	157,375
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	25,500
Feb 19, 2026	0.32	0.32	0.28	0.30	0.30	-3.28%	48,016
Feb 18, 2026	0.33	0.33	0.30	0.31	0.31	-1.61%	79,700
Feb 17, 2026	0.38	0.38	0.31	0.31	0.31	-8.82%	88,836
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	77,000
Feb 12, 2026	0.34	0.35	0.34	0.34	0.34	6.25%	22,000
Feb 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	94,500
Feb 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	108,015
Feb 9, 2026	0.30	0.35	0.30	0.33	0.33	-7.14%	103,635
Feb 6, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	125,602
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	247,666
Feb 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	18,558
Feb 3, 2026	0.41	0.41	0.38	0.40	0.40	-	97,800
Feb 2, 2026	0.38	0.44	0.36	0.40	0.40	1.27%	159,400
Jan 30, 2026	0.46	0.46	0.40	0.40	0.40	-12.22%	72,374
Jan 29, 2026	0.46	0.46	0.43	0.45	0.45	-1.10%	247,559
Jan 28, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	114,500
Jan 27, 2026	0.48	0.49	0.46	0.47	0.47	-4.08%	83,050
Jan 26, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	88,620
Jan 23, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	65,055
Jan 22, 2026	0.55	0.57	0.53	0.54	0.54	1.89%	57,500
Jan 21, 2026	0.59	0.60	0.53	0.53	0.53	-11.67%	104,020
Jan 20, 2026	0.62	0.62	0.60	0.60	0.60	-6.25%	34,654
Jan 19, 2026	0.65	0.65	0.58	0.64	0.64	-5.88%	123,417
Jan 16, 2026	0.55	0.68	0.54	0.68	0.68	19.30%	294,488
Jan 15, 2026	0.47	0.57	0.47	0.57	0.57	21.28%	262,260
Jan 14, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	54,722
Jan 13, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	56,500
Jan 12, 2026	0.47	0.49	0.46	0.49	0.49	4.30%	60,117
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	48,300