GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.70	0.75	0.70	0.75	0.75	7.14%	163,257
Oct 30, 2025	0.73	0.73	0.69	0.70	0.70	-6.67%	240,119
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	-	151,002
Oct 28, 2025	0.75	0.77	0.74	0.75	0.75	1.35%	240,926
Oct 27, 2025	0.74	0.74	0.73	0.74	0.74	2.78%	167,100
Oct 24, 2025	0.66	0.73	0.66	0.72	0.72	14.29%	259,517
Oct 23, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	234,100
Oct 22, 2025	0.64	0.65	0.63	0.65	0.65	10.17%	403,850
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	-	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	1.75%	102,460
Oct 16, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	219,530
Oct 15, 2025	0.60	0.60	0.60	0.60	0.60	11.11%	219,530
Oct 14, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	149,400
Oct 10, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	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	4.00%	135,100
Oct 2, 2025	0.50	0.50	0.50	0.50	0.50	-5.66%	460,437
Oct 1, 2025	0.53	0.53	0.53	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
Sep 17, 2025	0.50	0.50	0.47	0.48	0.48	1.05%	23,752
Sep 16, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	11,000
Sep 15, 2025	0.50	0.50	0.47	0.48	0.48	2.13%	120,000
Sep 12, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	34,889
Sep 11, 2025	0.50	0.50	0.49	0.49	0.49	-	6,600
Sep 10, 2025	0.47	0.52	0.47	0.49	0.49	2.08%	284,500
Sep 9, 2025	0.47	0.48	0.46	0.48	0.48	4.35%	44,015
Sep 8, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	41,120
Sep 5, 2025	0.48	0.48	0.45	0.45	0.45	-2.17%	48,000
Sep 4, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	26,400
Sep 3, 2025	0.48	0.48	0.47	0.48	0.48	-5.00%	70,500
Sep 2, 2025	0.50	0.50	0.48	0.50	0.50	2.04%	44,050
Aug 29, 2025	0.51	0.52	0.49	0.49	0.49	-	82,610
Aug 28, 2025	0.56	0.58	0.48	0.49	0.49	-10.91%	276,443
Aug 27, 2025	0.51	0.58	0.51	0.55	0.55	10.00%	363,723
Aug 26, 2025	0.47	0.53	0.44	0.50	0.50	4.17%	479,381
Aug 25, 2025	0.34	0.51	0.34	0.48	0.48	71.43%	796,475
Aug 22, 2025	0.30	0.34	0.28	0.28	0.28	-6.67%	266,300
Aug 21, 2025	0.28	0.35	0.28	0.30	0.30	11.11%	551,759