GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	117,110
Jan 7, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	63,726
Jan 6, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	38,500
Jan 5, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	105,500
Jan 2, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	37,000
Dec 31, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	113,500
Dec 30, 2025	0.46	0.47	0.46	0.47	0.47	-2.08%	3,200
Dec 29, 2025	0.48	0.48	0.44	0.48	0.48	-	73,055
Dec 24, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	14,000
Dec 23, 2025	0.47	0.47	0.44	0.45	0.45	-1.10%	47,740
Dec 22, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	42,900
Dec 19, 2025	0.50	0.50	0.45	0.48	0.48	-5.00%	156,200
Dec 18, 2025	0.44	0.51	0.43	0.50	0.50	14.94%	206,520
Dec 17, 2025	0.45	0.45	0.43	0.44	0.44	-4.40%	200,720
Dec 16, 2025	0.46	0.47	0.44	0.46	0.46	-5.21%	225,100
Dec 15, 2025	0.49	0.49	0.44	0.48	0.48	1.05%	337,500
Dec 12, 2025	0.49	0.50	0.48	0.48	0.48	-5.00%	72,000
Dec 11, 2025	0.50	0.51	0.49	0.50	0.50	-	58,500
Dec 10, 2025	0.50	0.50	0.49	0.50	0.50	-3.85%	37,000
Dec 9, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	42,400
Dec 8, 2025	0.52	0.54	0.51	0.54	0.54	8.00%	201,219
Dec 5, 2025	0.53	0.53	0.46	0.50	0.50	-5.66%	242,654
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