GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.27	0.27	0.27	0.27	0.27	-0.73%	120
Jan 8, 2026	0.27	0.27	0.27	0.27	0.27	-1.44%	-
Jan 7, 2026	0.28	0.32	0.28	0.28	0.28	0.72%	1,699
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	1.47%	-
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	-2.86%	700
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	-
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	-12.58%	-
Dec 29, 2025	0.31	0.32	0.31	0.32	0.32	17.78%	3,500
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-2.17%	3,962
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	-4.83%	-
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	16.00%	10,689
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	-5.30%	-
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	-1.49%	-
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-4.29%	-
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	-2.78%	-
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-0.69%	-
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	-
Dec 10, 2025	0.30	0.30	0.29	0.29	0.29	-8.86%	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	8.22%	-
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Dec 5, 2025	0.31	0.31	0.29	0.29	0.29	-3.29%	56
Dec 4, 2025	0.32	0.32	0.30	0.30	0.30	-3.18%	140
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	1.95%	50
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-7.23%	-
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	5.06%	-
Nov 27, 2025	0.31	0.32	0.31	0.32	0.32	-	-
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-6.51%	-
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-3.43%	-
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	10.76%	-
Nov 21, 2025	0.31	0.32	0.31	0.32	0.32	-1.86%	-
Nov 20, 2025	0.34	0.34	0.32	0.32	0.32	-8.52%	-
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-6.38%	-
Nov 18, 2025	0.34	0.38	0.34	0.38	0.38	9.30%	2,291
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	-3.91%	-
Nov 14, 2025	0.37	0.37	0.36	0.36	0.36	-4.79%	-
Nov 13, 2025	0.40	0.40	0.38	0.38	0.38	-11.32%	-
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	5.47%	-
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	-10.67%	-
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	1.35%	-
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	7.25%	-
Oct 31, 2025	0.41	0.41	0.41	0.41	0.41	0.98%	-
Oct 30, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	-
Oct 29, 2025	0.44	0.44	0.43	0.43	0.43	-0.46%	-
Oct 28, 2025	0.44	0.44	0.43	0.43	0.43	1.41%	-
Oct 27, 2025	0.44	0.44	0.42	0.43	0.43	10.36%	-
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	2.12%	-
Oct 23, 2025	0.39	0.39	0.38	0.38	0.38	-	-
Oct 22, 2025	0.35	0.38	0.35	0.38	0.38	10.53%	-
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	1.79%	-