Goldpac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.72	0.72	0.70	0.70	0.70	-4.11%	1,390,000
May 28, 2026	0.73	0.73	0.69	0.73	0.73	1.39%	1,993,000
May 27, 2026	0.77	0.77	0.75	0.77	0.72	-2.53%	1,332,000
May 26, 2026	0.77	0.79	0.77	0.79	0.74	-1.25%	217,000
May 22, 2026	0.78	0.80	0.78	0.80	0.75	1.27%	192,000
May 21, 2026	0.80	0.80	0.79	0.79	0.74	1.28%	104,544
May 20, 2026	0.79	0.79	0.78	0.78	0.73	-1.27%	230,000
May 19, 2026	0.79	0.79	0.78	0.79	0.74	1.28%	119,000
May 18, 2026	0.79	0.79	0.77	0.78	0.73	-	498,000
May 15, 2026	0.79	0.80	0.78	0.78	0.73	-1.27%	50,000
May 14, 2026	0.80	0.80	0.78	0.79	0.74	1.28%	392,000
May 13, 2026	0.80	0.80	0.78	0.78	0.73	-1.27%	87,000
May 12, 2026	0.81	0.81	0.79	0.79	0.74	-2.47%	360,000
May 11, 2026	0.81	0.82	0.80	0.81	0.76	-	43,000
May 8, 2026	0.81	0.81	0.79	0.81	0.76	1.25%	200,000
May 7, 2026	0.79	0.82	0.79	0.80	0.75	1.27%	453,000
May 6, 2026	0.79	0.80	0.79	0.79	0.74	-1.25%	316,000
May 5, 2026	0.81	0.82	0.79	0.80	0.75	-	271,000
May 4, 2026	0.80	0.80	0.80	0.80	0.75	-	41,000
Apr 30, 2026	0.79	0.80	0.79	0.80	0.75	-	229,000
Apr 29, 2026	0.80	0.80	0.79	0.80	0.75	1.27%	72,000
Apr 28, 2026	0.81	0.83	0.77	0.79	0.74	-	516,000
Apr 27, 2026	0.79	0.79	0.79	0.79	0.74	-2.47%	13,000
Apr 24, 2026	0.82	0.82	0.75	0.81	0.76	-1.22%	3,591,000
Apr 23, 2026	0.86	0.86	0.81	0.82	0.77	1.23%	193,000
Apr 22, 2026	0.82	0.82	0.81	0.81	0.76	-	38,000
Apr 21, 2026	0.82	0.82	0.80	0.81	0.76	1.25%	275,000
Apr 20, 2026	0.80	0.80	0.80	0.80	0.75	-	-
Apr 17, 2026	0.81	0.82	0.80	0.80	0.75	-1.23%	145,000
Apr 16, 2026	0.81	0.81	0.81	0.81	0.76	-	68,000
Apr 15, 2026	0.81	0.81	0.81	0.81	0.76	-1.22%	48,000
Apr 14, 2026	0.82	0.82	0.82	0.82	0.77	-	-
Apr 13, 2026	0.81	0.82	0.81	0.82	0.77	1.23%	540,000
Apr 10, 2026	0.80	0.82	0.80	0.81	0.76	2.53%	467,000
Apr 9, 2026	0.80	0.80	0.79	0.79	0.74	-1.25%	120,000
Apr 8, 2026	0.79	0.80	0.76	0.80	0.75	1.27%	1,171,000
Apr 2, 2026	0.79	0.80	0.78	0.79	0.74	-	178,000
Apr 1, 2026	0.80	0.82	0.79	0.79	0.74	-2.47%	843,000
Mar 31, 2026	0.83	0.83	0.80	0.81	0.76	-1.22%	155,000
Mar 30, 2026	0.80	0.82	0.80	0.82	0.77	3.80%	17,000
Mar 27, 2026	0.80	0.80	0.79	0.79	0.74	-	32,000
Mar 26, 2026	0.81	0.82	0.79	0.79	0.74	-1.25%	28,000
Mar 25, 2026	0.81	0.83	0.77	0.80	0.75	-1.23%	1,080,000
Mar 24, 2026	0.81	0.81	0.78	0.81	0.76	2.53%	374,000
Mar 23, 2026	0.81	0.82	0.78	0.79	0.74	-4.82%	1,088,000
Mar 20, 2026	0.82	0.85	0.82	0.83	0.78	-1.19%	306,000
Mar 19, 2026	0.84	0.84	0.81	0.84	0.79	-	473,000
Mar 18, 2026	0.85	0.85	0.82	0.84	0.79	-	213,000
Mar 17, 2026	0.85	0.85	0.84	0.84	0.79	-1.18%	144,000
Mar 16, 2026	0.85	0.85	0.85	0.85	0.79	-1.16%	63,000