LON:GOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	35.20	35.20	34.53	34.80	34.80	0.12%	1,778
Aug 27, 2025	34.80	35.03	33.96	34.76	34.76	-0.52%	12,902
Aug 26, 2025	35.05	35.05	34.74	34.94	34.94	-0.57%	4,766
Aug 22, 2025	34.14	35.14	34.14	35.14	35.14	1.62%	3,412
Aug 21, 2025	34.60	34.65	34.48	34.58	34.58	0.17%	2,306
Aug 20, 2025	34.10	34.74	34.10	34.52	34.52	-0.17%	1,023
Aug 19, 2025	34.72	34.72	34.58	34.58	34.58	-	6
Aug 18, 2025	34.90	34.90	34.25	34.58	34.58	0.20%	165
Aug 15, 2025	35.00	35.00	34.51	34.51	34.51	0.12%	28
Aug 14, 2025	35.00	35.00	34.45	34.47	34.47	-0.52%	430
Aug 13, 2025	34.12	34.78	34.12	34.65	34.65	0.96%	633
Aug 12, 2025	34.36	34.36	33.73	34.32	34.32	0.82%	83
Aug 11, 2025	34.67	34.67	34.04	34.04	34.04	-0.53%	601
Aug 8, 2025	33.91	34.57	33.91	34.22	34.22	0.38%	176
Aug 7, 2025	34.53	34.53	33.84	34.09	34.09	-0.18%	830
Aug 6, 2025	34.54	34.54	33.92	34.15	34.15	0.41%	36
Aug 5, 2025	35.15	35.15	34.01	34.01	34.01	0.09%	1,096
Aug 4, 2025	34.13	34.13	33.52	33.98	33.98	1.34%	1,513
Aug 1, 2025	33.87	33.87	33.52	33.53	33.53	-1.58%	2,222
Jul 31, 2025	34.87	34.87	34.07	34.07	34.07	-0.50%	12,606
Jul 30, 2025	34.41	34.48	34.24	34.24	34.24	-0.12%	3,666
Jul 29, 2025	34.67	34.67	34.28	34.28	34.28	-0.41%	332
Jul 28, 2025	35.22	35.22	34.42	34.42	34.42	-0.72%	207
Jul 25, 2025	34.74	34.82	34.67	34.67	34.67	-0.63%	2,669
Jul 24, 2025	34.96	35.25	34.81	34.89	34.89	0.43%	139
Jul 23, 2025	35.35	35.35	34.53	34.74	34.74	1.79%	469
Jul 22, 2025	34.00	34.72	33.95	34.13	34.13	-0.18%	171
Jul 21, 2025	34.96	34.97	34.07	34.19	34.19	0.35%	217
Jul 18, 2025	34.47	34.47	34.07	34.07	34.07	0.44%	159
Jul 17, 2025	34.09	34.09	33.67	33.92	33.92	0.95%	20
Jul 16, 2025	33.59	33.61	33.48	33.60	33.60	-0.12%	739
Jul 15, 2025	33.96	33.96	33.64	33.64	33.64	-0.41%	1,647
Jul 14, 2025	33.86	33.86	33.30	33.78	33.78	0.18%	2,514
Jul 11, 2025	33.94	34.04	33.72	33.72	33.72	-0.94%	1,011
Jul 10, 2025	33.96	34.04	33.87	34.04	34.04	0.71%	235
Jul 9, 2025	33.70	33.92	33.70	33.80	33.80	-0.06%	353
Jul 8, 2025	33.72	33.96	33.72	33.82	33.82	0.03%	21
Jul 7, 2025	34.49	34.49	33.42	33.81	33.81	0.12%	37,847
Jul 4, 2025	33.45	34.07	33.45	33.77	33.77	-0.41%	53
Jul 3, 2025	33.97	33.97	33.78	33.91	33.91	0.50%	368
Jul 2, 2025	34.10	34.10	33.49	33.74	33.74	0.30%	102
Jul 1, 2025	33.80	33.80	33.42	33.64	33.64	0.18%	718
Jun 30, 2025	33.76	33.81	33.48	33.58	33.58	-0.06%	432
Jun 27, 2025	33.49	33.74	33.45	33.60	33.60	0.45%	606
Jun 26, 2025	33.35	33.45	33.25	33.45	33.45	1.00%	387
Jun 25, 2025	33.31	33.31	33.12	33.12	33.12	-0.48%	4,144
Jun 24, 2025	33.35	33.35	33.20	33.28	33.28	1.62%	23
Jun 23, 2025	32.75	32.77	32.50	32.75	32.75	-0.03%	254
Jun 20, 2025	32.72	32.94	32.72	32.76	32.76	0.89%	1,918
Jun 19, 2025	32.72	32.72	32.47	32.47	32.47	-1.43%	715