GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	0.25	0.26	0.25	0.26	-	-	199,724
Jun 2, 2025	0.26	0.26	0.26	0.26	-	-	-
May 30, 2025	0.25	0.27	0.25	0.26	-	-3.70%	471,000
May 29, 2025	0.27	0.27	0.27	0.27	-	17.39%	500
May 28, 2025	0.23	0.23	0.23	0.23	-	-14.81%	500
May 27, 2025	0.27	0.27	0.27	0.27	-	-	-
May 26, 2025	0.27	0.27	0.27	0.27	-	5.88%	1,000
May 23, 2025	0.27	0.27	0.26	0.26	-	-5.56%	3,500
May 22, 2025	0.27	0.27	0.27	0.27	-	-1.82%	57,000
May 21, 2025	0.28	0.28	0.28	0.28	-	-	-
May 20, 2025	0.28	0.28	0.28	0.28	-	-	-
May 16, 2025	0.29	0.29	0.28	0.28	-	5.77%	40,000
May 15, 2025	0.28	0.28	0.26	0.26	-	-13.33%	42,500
May 14, 2025	0.30	0.30	0.30	0.30	-	-	-
May 13, 2025	0.30	0.30	0.30	0.30	-	-	3,000
May 12, 2025	0.29	0.30	0.29	0.30	-	-	4,000
May 9, 2025	0.30	0.30	0.30	0.30	-	-	-
May 8, 2025	0.30	0.30	0.30	0.30	-	-	26,003
May 7, 2025	0.30	0.30	0.30	0.30	-	-	-
May 6, 2025	0.29	0.30	0.29	0.30	-	-11.76%	5,570
May 5, 2025	0.31	0.34	0.31	0.34	-	17.24%	5,550
May 2, 2025	0.30	0.34	0.29	0.29	-	-4.92%	3,524
May 1, 2025	0.31	0.31	0.31	0.31	-	-1.61%	530
Apr 30, 2025	0.33	0.36	0.31	0.31	-	-12.68%	267,235
Apr 29, 2025	0.40	0.40	0.36	0.36	-	-2.74%	3,505
Apr 28, 2025	0.37	0.37	0.37	0.37	-	1.39%	4,050
Apr 25, 2025	0.37	0.37	0.36	0.36	-	-13.25%	6,000
Apr 24, 2025	0.42	0.42	0.42	0.42	-	-	-
Apr 23, 2025	0.42	0.42	0.42	0.42	-	-	-
Apr 22, 2025	0.42	0.42	0.42	0.42	-	-	-
Apr 21, 2025	0.40	0.42	0.40	0.42	-	-7.78%	52,001
Apr 17, 2025	0.49	0.49	0.40	0.45	-	11.11%	79,630
Apr 16, 2025	0.41	0.41	0.41	0.41	-	-	-
Apr 15, 2025	0.38	0.41	0.38	0.41	-	6.58%	2,000
Apr 14, 2025	0.37	0.38	0.37	0.38	-	10.14%	5,500
Apr 11, 2025	0.33	0.35	0.33	0.35	-	-1.43%	7,000
Apr 10, 2025	0.35	0.43	0.35	0.35	-	-17.65%	17,100
Apr 9, 2025	0.30	0.43	0.30	0.43	-	34.92%	181,800
Apr 8, 2025	0.28	0.32	0.28	0.32	-	1.61%	6,250
Apr 7, 2025	0.28	0.31	0.28	0.31	-	6.90%	5,000
Apr 4, 2025	0.29	0.29	0.29	0.29	-	-12.12%	25,350
Apr 3, 2025	0.33	0.33	0.33	0.33	-	-	-
Apr 2, 2025	0.34	0.34	0.33	0.33	-	-2.94%	435,000
Apr 1, 2025	0.35	0.35	0.34	0.34	-	3.03%	20,000
Mar 31, 2025	0.33	0.33	0.33	0.33	-	-5.71%	2,900
Mar 28, 2025	0.35	0.35	0.35	0.35	-	-	4,050
Mar 27, 2025	0.38	0.38	0.35	0.35	-	-10.26%	44,800
Mar 26, 2025	0.35	0.39	0.35	0.39	-	5.41%	17,500
Mar 25, 2025	0.34	0.37	0.34	0.37	-	-2.63%	3,578
Mar 24, 2025	0.39	0.39	0.35	0.38	-	-	23,502