Golden Son Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.50	16.80	16.10	16.20	16.20	-1.22%	3,300,595
Jun 14, 2026	16.90	17.20	16.30	16.40	16.40	-2.96%	4,071,913
Jun 11, 2026	16.90	17.30	16.60	16.90	16.90	0.60%	4,636,761
Jun 10, 2026	16.70	17.20	16.60	16.80	16.80	1.20%	5,236,870
Jun 9, 2026	16.20	16.80	16.10	16.60	16.60	2.47%	3,368,340
Jun 8, 2026	16.10	16.50	15.80	16.20	16.20	0.62%	3,382,572
Jun 7, 2026	16.80	17.10	15.90	16.10	16.10	-4.17%	6,133,207
Jun 4, 2026	16.80	17.30	16.60	16.80	16.80	-1.18%	5,923,437
Jun 3, 2026	17.00	17.90	16.80	17.00	17.00	-0.58%	10,302,700
Jun 2, 2026	17.10	17.50	16.40	17.10	17.10	3.01%	8,203,741
Jun 1, 2026	15.30	16.60	15.20	16.60	16.60	9.93%	10,861,000
May 24, 2026	15.20	15.20	14.90	15.10	15.10	-	2,977,925
May 23, 2026	15.20	15.70	15.00	15.10	15.10	-	4,513,158
May 21, 2026	14.70	15.20	14.50	15.10	15.10	2.72%	5,605,437
May 20, 2026	14.90	15.00	14.60	14.70	14.70	-0.68%	2,360,929
May 19, 2026	14.90	14.90	14.50	14.80	14.80	0.68%	2,001,378
May 18, 2026	15.30	15.30	14.60	14.70	14.70	-2.65%	2,745,730
May 17, 2026	14.90	15.40	14.80	15.10	15.10	2.03%	4,454,157
May 14, 2026	14.70	15.10	14.60	14.80	14.80	0.68%	3,152,859
May 13, 2026	14.70	15.60	14.60	14.70	14.70	-3.29%	4,797,714
May 12, 2026	14.70	15.30	14.40	15.20	15.20	5.56%	5,955,229
May 11, 2026	14.40	14.80	14.20	14.40	14.40	-	2,805,381
May 10, 2026	14.70	14.80	14.30	14.40	14.40	-0.69%	2,135,971
May 7, 2026	14.50	14.80	14.30	14.50	14.50	1.40%	2,302,861
May 6, 2026	15.00	15.80	14.20	14.30	14.30	-2.72%	3,986,649
May 5, 2026	15.20	15.30	14.60	14.70	14.70	-2.65%	3,860,417
May 4, 2026	14.60	15.40	14.60	15.10	15.10	3.42%	6,749,052
May 3, 2026	13.90	14.70	13.80	14.60	14.60	3.55%	3,881,153
Apr 30, 2026	14.10	14.50	14.00	14.10	14.10	-1.40%	3,229,810
Apr 29, 2026	14.30	14.50	13.80	14.30	14.30	2.88%	3,043,296
Apr 28, 2026	14.40	14.50	13.80	13.90	13.90	-3.47%	4,147,148
Apr 27, 2026	15.20	15.40	14.30	14.40	14.40	-4.64%	3,799,212
Apr 26, 2026	14.10	15.30	13.90	15.10	15.10	7.86%	6,635,737
Apr 23, 2026	14.60	14.80	13.90	14.00	14.00	-4.11%	4,940,725
Apr 22, 2026	15.20	15.60	14.40	14.60	14.60	-5.19%	7,091,154
Apr 21, 2026	15.70	16.30	15.30	15.40	15.40	-0.65%	5,954,047
Apr 20, 2026	15.50	15.80	14.80	15.50	15.50	0.65%	5,426,576
Apr 19, 2026	14.90	16.00	14.40	15.40	15.40	4.05%	9,809,537
Apr 16, 2026	15.20	15.50	14.70	14.80	14.80	-1.99%	6,119,753
Apr 15, 2026	15.10	15.40	13.80	15.10	15.10	7.86%	10,574,010
Apr 13, 2026	14.00	14.60	13.90	14.00	14.00	-	6,593,088
Apr 12, 2026	12.80	14.00	12.80	14.00	14.00	9.37%	9,599,767
Apr 9, 2026	13.00	13.00	12.40	12.80	12.80	-0.78%	4,135,047
Apr 8, 2026	12.90	13.20	12.30	12.90	12.90	6.61%	7,304,661
Apr 7, 2026	11.40	12.30	11.30	12.10	12.10	6.14%	2,993,784
Apr 6, 2026	11.50	11.90	11.30	11.40	11.40	-0.87%	1,748,372
Apr 5, 2026	12.10	12.10	11.40	11.50	11.50	-4.96%	2,370,495
Apr 2, 2026	12.60	12.60	11.90	12.10	12.10	-3.97%	3,561,952
Apr 1, 2026	12.30	12.80	12.30	12.60	12.60	3.28%	4,929,847
Mar 31, 2026	12.20	12.30	11.40	12.20	12.20	3.39%	4,767,483