GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.53	0.53	0.51	0.53	0.53	-3.64%	71,094
Dec 3, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	69,954
Dec 2, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	44,625
Dec 1, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	21,037
Nov 28, 2025	0.57	0.57	0.55	0.57	0.57	-	33,200
Nov 27, 2025	0.55	0.57	0.55	0.57	0.57	5.56%	23,500
Nov 26, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	72,954
Nov 25, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	21,654
Nov 24, 2025	0.58	0.58	0.57	0.58	0.58	-3.33%	19,501
Nov 21, 2025	0.55	0.60	0.55	0.60	0.60	11.11%	36,000
Nov 20, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	59,500
Nov 19, 2025	0.60	0.61	0.57	0.58	0.58	-3.33%	116,800
Nov 18, 2025	0.58	0.60	0.52	0.60	0.60	3.45%	102,907
Nov 17, 2025	0.61	0.61	0.57	0.58	0.58	-1.69%	43,914
Nov 14, 2025	0.65	0.65	0.58	0.59	0.59	-6.35%	111,088
Nov 13, 2025	0.67	0.67	0.63	0.63	0.63	-7.35%	66,043
Nov 12, 2025	0.72	0.74	0.68	0.68	0.68	-5.56%	76,046
Nov 11, 2025	0.76	0.78	0.63	0.72	0.72	-5.26%	291,300
Nov 3, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	25,080
Oct 31, 2025	0.70	0.76	0.70	0.75	0.75	7.14%	236,332
Oct 30, 2025	0.73	0.73	0.69	0.70	0.70	-4.11%	240,119
Oct 29, 2025	0.75	0.75	0.72	0.73	0.73	-2.67%	151,002
Oct 28, 2025	0.75	0.77	0.74	0.75	0.75	-	240,926
Oct 27, 2025	0.74	0.75	0.72	0.75	0.75	-	167,100
Oct 24, 2025	0.67	0.75	0.65	0.75	0.75	13.64%	259,517
Oct 23, 2025	0.65	0.67	0.63	0.66	0.66	-1.49%	234,100
Oct 22, 2025	0.60	0.67	0.60	0.67	0.67	11.67%	403,850
Oct 21, 2025	0.56	0.61	0.56	0.60	0.60	1.69%	339,200
Oct 20, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	57,120
Oct 17, 2025	0.59	0.59	0.55	0.58	0.58	5.45%	102,460
Oct 16, 2025	0.62	0.62	0.55	0.55	0.55	-11.29%	91,000
Oct 15, 2025	0.58	0.62	0.57	0.62	0.62	6.90%	219,530
Oct 14, 2025	0.58	0.58	0.53	0.58	0.58	1.75%	149,400
Oct 10, 2025	0.51	0.57	0.50	0.57	0.57	11.76%	300,370
Oct 9, 2025	0.51	0.51	0.47	0.51	0.51	2.00%	208,800
Oct 8, 2025	0.47	0.52	0.47	0.50	0.50	4.17%	184,000
Oct 7, 2025	0.49	0.50	0.45	0.48	0.48	-3.03%	247,500
Oct 6, 2025	0.53	0.53	0.49	0.50	0.50	-4.81%	130,910
Oct 3, 2025	0.53	0.55	0.50	0.52	0.52	-3.70%	135,100
Oct 2, 2025	0.55	0.55	0.49	0.54	0.54	1.89%	460,437
Oct 1, 2025	0.48	0.54	0.48	0.53	0.53	11.58%	313,568
Sep 30, 2025	0.48	0.48	0.45	0.48	0.48	2.15%	107,500
Sep 29, 2025	0.49	0.49	0.47	0.47	0.47	-2.11%	111,000
Sep 26, 2025	0.48	0.48	0.48	0.48	0.48	-	12,300
Sep 25, 2025	0.41	0.48	0.39	0.48	0.48	14.46%	396,625
Sep 24, 2025	0.39	0.44	0.39	0.42	0.42	-3.49%	59,500
Sep 23, 2025	0.47	0.47	0.37	0.43	0.43	-8.51%	144,263
Sep 22, 2025	0.45	0.47	0.44	0.47	0.47	3.30%	33,704
Sep 19, 2025	0.47	0.47	0.45	0.46	0.46	-3.19%	81,500
Sep 18, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	44,000