GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 21, 2025	0.38	0.38	0.38	0.38	-	2.70%	4,506
Mar 20, 2025	0.38	0.40	0.37	0.37	-	2.78%	76,500
Mar 19, 2025	0.33	0.36	0.33	0.36	-	16.13%	61,300
Mar 18, 2025	0.31	0.34	0.31	0.31	-	-	38,600
Mar 17, 2025	0.31	0.31	0.31	0.31	-	3.33%	8,000
Mar 14, 2025	0.33	0.33	0.30	0.30	-	-1.64%	212,500
Mar 13, 2025	0.31	0.34	0.31	0.31	-	1.67%	145,000
Mar 12, 2025	0.30	0.30	0.30	0.30	-	-11.76%	9,030
Mar 11, 2025	0.37	0.37	0.34	0.34	-	-5.56%	11,175
Mar 10, 2025	0.36	0.36	0.36	0.36	-	2.86%	7,000
Mar 7, 2025	0.35	0.35	0.35	0.35	-	-2.78%	127,580
Mar 6, 2025	0.36	0.36	0.36	0.36	-	-	8,500
Mar 5, 2025	0.34	0.36	0.34	0.36	-	5.88%	29,941
Mar 4, 2025	0.32	0.34	0.31	0.34	-	-	114,000
Mar 3, 2025	0.34	0.34	0.33	0.34	-	6.25%	282,500
Feb 28, 2025	0.35	0.35	0.32	0.32	-	6.67%	44,000
Feb 27, 2025	0.31	0.31	0.30	0.30	-	-11.76%	93,000
Feb 26, 2025	0.36	0.36	0.34	0.34	-	-12.82%	73,530
Feb 25, 2025	0.39	0.39	0.39	0.39	-	-	1,411
Feb 24, 2025	0.37	0.39	0.37	0.39	-	-2.50%	9,500
Feb 21, 2025	0.42	0.44	0.40	0.40	-	-	143,800
Feb 20, 2025	0.40	0.40	0.39	0.40	-	6.67%	80,500
Feb 19, 2025	0.38	0.38	0.38	0.38	-	-	7,600
Feb 18, 2025	0.38	0.38	0.35	0.38	-	-6.25%	23,950
Feb 14, 2025	0.40	0.40	0.39	0.40	-	-	5,250
Feb 13, 2025	0.40	0.44	0.38	0.40	-	8.11%	13,000