EPA:GOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.12	32.33	32.12	32.28	32.28	0.91%	113
Sep 21, 2026	31.91	31.95	31.84	31.99	31.99	0.87%	773
Sep 18, 2026	31.88	31.88	31.87	31.71	31.71	-0.44%	22
Sep 17, 2026	31.90	31.91	31.84	31.85	31.85	0.34%	8
Sep 16, 2026	31.71	31.74	31.65	31.75	31.75	0.43%	46
Sep 15, 2026	31.56	31.68	31.52	31.61	31.61	0.24%	657
Sep 14, 2026	31.46	31.64	31.46	31.53	31.53	0.30%	231
Sep 11, 2026	31.43	31.61	31.43	31.44	31.44	0.16%	34
Sep 10, 2026	31.55	31.62	31.26	31.39	31.39	-0.64%	800
Sep 9, 2026	31.77	31.83	31.60	31.59	31.59	-1.38%	914
Sep 8, 2026	32.06	32.08	32.03	32.03	32.03	-0.14%	715
Sep 7, 2026	32.28	32.28	32.10	32.08	32.08	-0.94%	763
Sep 4, 2026	32.39	32.42	32.38	32.38	32.38	0.33%	42
Sep 3, 2026	32.21	32.27	32.18	32.27	32.27	-0.32%	109
Sep 2, 2026	32.23	32.35	32.10	32.38	32.38	0.10%	409
Sep 1, 2026	32.51	32.51	32.28	32.34	32.34	-0.52%	1,017
Aug 31, 2026	32.73	32.73	32.51	32.51	32.51	-0.95%	551
Aug 28, 2026	32.92	32.92	32.86	32.83	32.83	0.35%	242
Aug 27, 2026	32.78	32.79	32.76	32.71	32.71	-0.50%	145
Aug 26, 2026	32.85	32.95	32.85	32.88	32.88	0.23%	521
Aug 25, 2026	32.87	32.93	32.76	32.80	32.80	0.21%	766
Aug 24, 2026	32.72	32.85	32.67	32.73	32.73	-0.29%	1,133
Aug 21, 2026	32.66	32.80	32.66	32.82	32.82	0.18%	3,512
Aug 20, 2026	32.86	32.88	32.64	32.77	32.77	-0.47%	742
Aug 19, 2026	32.82	33.01	32.82	32.92	32.92	-0.15%	412
Aug 18, 2026	33.08	33.08	32.86	32.97	32.97	-0.60%	1,838
Aug 17, 2026	33.32	33.35	33.20	33.17	33.17	-0.65%	483
Aug 14, 2026	33.47	33.54	33.30	33.39	33.39	-0.31%	1,468
Aug 13, 2026	33.51	33.53	33.45	33.49	33.49	0.16%	647
Aug 12, 2026	33.47	33.53	33.34	33.44	33.44	-0.29%	1,047
Aug 11, 2026	33.56	33.63	33.53	33.53	33.53	-0.38%	1,132
Aug 10, 2026	33.56	33.66	33.56	33.66	33.66	0.63%	329
Aug 7, 2026	33.30	33.47	33.30	33.45	33.45	0.62%	119
Aug 6, 2026	33.41	33.45	33.24	33.24	33.24	0.03%	88
Aug 5, 2026	33.36	33.44	33.36	33.23	33.23	0.36%	21
Aug 4, 2026	32.98	33.08	32.87	33.11	33.11	0.81%	2,042
Aug 3, 2026	32.65	32.94	32.65	32.85	32.85	1.52%	445
Jul 31, 2026	32.48	32.61	32.48	32.36	32.36	0.38%	1,003
Jul 30, 2026	32.40	32.40	32.35	32.23	32.23	-0.43%	546
Jul 29, 2026	32.49	32.49	32.46	32.37	32.37	0.30%	639
Jul 28, 2026	31.97	32.00	31.93	32.28	32.28	1.49%	204
Jul 27, 2026	31.97	31.97	31.75	31.80	31.80	0.46%	101
Jul 24, 2026	31.44	31.60	31.44	31.66	31.66	0.70%	46
Jul 23, 2026	31.58	31.59	31.55	31.44	31.44	-0.65%	136
Jul 22, 2026	31.45	31.67	31.45	31.64	31.64	0.17%	89
Jul 21, 2026	31.81	31.81	31.50	31.59	31.59	-0.74%	106
Jul 20, 2026	31.72	31.81	31.72	31.82	31.82	0.89%	554
Jul 17, 2026	31.61	31.61	31.61	31.54	31.54	-0.80%	-
Jul 16, 2026	31.72	31.75	31.72	31.80	31.80	0.13%	637
Jul 15, 2026	31.53	31.82	31.52	31.75	31.75	1.04%	260