Goldpac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.83	0.84	0.82	0.82	0.82	1.23%	32,000
Mar 5, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	120,000
Mar 4, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	527,000
Mar 3, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	41,000
Mar 2, 2026	0.84	0.84	0.80	0.82	0.82	-2.38%	474,000
Feb 27, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	513,000
Feb 26, 2026	0.85	0.86	0.85	0.85	0.85	-	161,000
Feb 25, 2026	0.87	0.87	0.84	0.85	0.85	1.19%	18,000
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	109,000
Feb 23, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	247,000
Feb 20, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	349,000
Feb 16, 2026	0.86	0.89	0.86	0.88	0.88	2.33%	551,000
Feb 13, 2026	0.85	0.86	0.85	0.86	0.86	2.38%	737,000
Feb 12, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	491,000
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	130,000
Feb 10, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 9, 2026	0.79	0.81	0.79	0.80	0.80	-	158,000
Feb 6, 2026	0.79	0.81	0.78	0.80	0.80	1.27%	332,000
Feb 5, 2026	0.79	0.80	0.79	0.79	0.79	-2.47%	160,000
Feb 4, 2026	0.81	0.81	0.79	0.81	0.81	-	695,000
Feb 3, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	304,000
Feb 2, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	735,000
Jan 30, 2026	0.82	0.82	0.81	0.82	0.82	-	146,000
Jan 29, 2026	0.81	0.82	0.81	0.82	0.82	-	428,000
Jan 28, 2026	0.82	0.83	0.81	0.82	0.82	-	651,000
Jan 27, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	506,000
Jan 26, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	102,000
Jan 23, 2026	0.84	0.84	0.82	0.84	0.84	1.20%	534,000
Jan 22, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	146,000
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-	35,000
Jan 20, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	92,000
Jan 19, 2026	0.85	0.86	0.83	0.86	0.86	3.61%	277,000
Jan 16, 2026	0.87	0.87	0.83	0.83	0.83	-1.19%	116,000
Jan 15, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	56,000
Jan 14, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	756,000
Jan 13, 2026	0.87	0.87	0.85	0.87	0.87	2.35%	350,000
Jan 12, 2026	0.87	0.87	0.85	0.85	0.85	-	160,000
Jan 9, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	208,000
Jan 8, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	179,480
Jan 7, 2026	0.84	0.85	0.82	0.85	0.85	2.41%	484,000
Jan 6, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	681,000
Jan 5, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	855,000
Jan 2, 2026	0.86	0.86	0.83	0.84	0.84	-	272,000
Dec 31, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	28,000
Dec 30, 2025	0.85	0.85	0.83	0.85	0.85	-	208,000
Dec 29, 2025	0.83	0.87	0.83	0.85	0.85	2.41%	360,000
Dec 24, 2025	0.82	0.83	0.81	0.83	0.83	-	774,812
Dec 23, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	790,000
Dec 22, 2025	0.84	0.87	0.82	0.84	0.84	-	414,000
Dec 19, 2025	0.84	0.84	0.83	0.84	0.84	-	243,000