LON:GOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.95	36.95	36.90	36.90	-	-0.10%	13
Sep 22, 2026	36.93	36.91	36.74	36.93	36.93	0.65%	861
Sep 21, 2026	36.55	36.61	36.55	36.70	36.70	0.97%	331
Sep 18, 2026	36.66	36.59	36.59	36.34	36.34	-0.48%	36
Sep 17, 2026	36.50	36.90	36.50	36.52	36.52	0.17%	1
Sep 16, 2026	36.63	36.68	36.46	36.46	36.46	-0.10%	23
Sep 15, 2026	36.30	36.47	36.30	36.49	36.49	0.22%	345
Sep 14, 2026	36.30	36.44	36.30	36.41	36.41	-0.24%	2,668
Sep 11, 2026	36.59	36.59	36.44	36.50	36.50	0.12%	105
Sep 10, 2026	36.70	36.82	36.39	36.45	36.45	-0.63%	171
Sep 9, 2026	36.90	36.95	36.69	36.69	36.69	-1.23%	10,051
Sep 8, 2026	37.25	37.34	37.20	37.14	37.14	-0.30%	2,699
Sep 7, 2026	37.55	38.19	37.29	37.25	37.25	-0.81%	1,282
Sep 4, 2026	38.07	38.07	37.56	37.56	37.56	0.27%	3,715
Sep 3, 2026	37.09	37.52	37.35	37.46	37.46	-0.09%	3,361
Sep 2, 2026	37.25	37.25	37.21	37.49	37.49	0.12%	631
Sep 1, 2026	37.77	37.77	37.47	37.44	37.44	-1.66%	3,563
Aug 28, 2026	38.34	38.34	38.10	38.08	38.08	-0.16%	387
Aug 27, 2026	38.21	38.21	38.05	38.14	38.14	-0.22%	249
Aug 26, 2026	38.30	38.33	38.22	38.22	38.22	-0.01%	6,511
Aug 25, 2026	38.30	38.39	38.17	38.22	38.22	0.18%	201
Aug 24, 2026	38.19	38.24	38.09	38.15	38.15	-0.39%	42
Aug 21, 2026	38.25	38.26	38.17	38.30	38.30	0.12%	1,738
Aug 20, 2026	38.41	38.41	38.12	38.26	38.26	-0.09%	373
Aug 19, 2026	38.06	38.32	38.04	38.29	38.29	0.57%	328
Aug 18, 2026	38.40	38.13	38.13	38.07	38.07	-0.76%	66
Aug 17, 2026	38.61	38.62	38.53	38.37	38.37	-0.63%	284
Aug 14, 2026	38.53	38.67	38.61	38.61	38.61	0.20%	817
Aug 13, 2026	38.59	38.63	38.57	38.53	38.53	0.17%	772
Aug 12, 2026	38.61	38.68	38.46	38.47	38.47	-0.27%	1,406
Aug 11, 2026	38.70	38.77	38.57	38.57	38.57	-0.73%	1,073
Aug 10, 2026	38.81	38.89	38.76	38.85	38.85	0.48%	175
Aug 7, 2026	38.09	38.74	38.09	38.67	38.67	0.93%	17
Aug 6, 2026	38.57	38.67	38.32	38.31	38.31	-0.17%	254
Aug 5, 2026	38.51	38.64	38.36	38.38	38.38	0.64%	117
Aug 4, 2026	37.84	38.14	37.58	38.13	38.13	0.93%	64
Aug 3, 2026	37.82	37.99	37.58	37.78	37.78	1.50%	3,668
Jul 31, 2026	37.57	37.60	37.20	37.23	37.23	0.32%	202
Jul 30, 2026	36.89	37.27	36.89	37.11	37.11	0.70%	1,333
Jul 29, 2026	37.00	37.03	36.83	36.85	36.85	0.20%	693
Jul 28, 2026	36.30	36.81	36.26	36.78	36.78	1.57%	4,380
Jul 27, 2026	36.50	36.50	36.15	36.21	36.21	0.48%	120
Jul 24, 2026	35.68	35.96	35.68	36.04	36.04	0.88%	14
Jul 23, 2026	36.12	36.24	35.72	35.72	35.72	-0.94%	21,540
Jul 22, 2026	35.85	36.08	35.81	36.06	36.06	0.06%	81
Jul 21, 2026	36.55	36.29	36.29	36.04	36.04	-0.56%	29
Jul 20, 2026	36.31	36.35	36.17	36.24	36.24	0.50%	322
Jul 17, 2026	36.55	36.55	35.67	36.06	36.06	-0.85%	80
Jul 16, 2026	36.41	36.41	36.18	36.37	36.37	0.13%	1,628
Jul 15, 2026	36.12	36.39	36.02	36.32	36.32	1.04%	96