Goal Acquisitions Corp. (PUCK)
OTCMKTS
· Delayed Price · Currency is USD
11.50
+0.61 (5.60%)
At close: Sep 16, 2024
Goal Acquisitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 10.99 | 11.50 | 10.96 | 11.50 | 11.50 | 5.60% | 2,620 |
| Sep 13, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% | 100 |
| Sep 12, 2024 | 10.82 | 10.83 | 10.79 | 10.83 | 10.83 | 1.21% | 1,900 |
| Sep 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 100 |
| Aug 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.11% | 748 |
| Aug 9, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | 100 |
| Aug 6, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% | 201 |
| Aug 1, 2024 | 10.78 | 10.82 | 10.76 | 10.80 | 10.80 | 1.41% | 16,054 |
| Jul 31, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 412 |
| Jul 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 200 |
| Jul 24, 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 2,199 |
| Jul 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 201 |
| Jul 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2,549 |
| Jun 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 101 |
| Jun 6, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 100 |
| Jun 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 105 |
| Jun 3, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 3,020 |
| May 31, 2024 | 10.60 | 11.48 | 10.60 | 10.80 | 10.80 | 1.89% | 5,946 |
| May 30, 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 3.92% | 2,200 |
| May 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 426 |
| May 23, 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 5,528 |
| May 22, 2024 | 10.83 | 10.83 | 10.30 | 10.30 | 10.30 | -5.07% | 26,665 |
| May 15, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.84% | 664 |
| Apr 29, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% | 351 |
| Apr 23, 2024 | 10.78 | 10.78 | 10.74 | 10.74 | 10.74 | -0.56% | 4,261 |
| Apr 18, 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | - | 2,413 |
| Apr 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | 708 |
| Apr 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.09% | 176 |
| Apr 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 145 |
| Apr 3, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 1,024 |
| Apr 2, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.03% | 520 |
| Mar 25, 2024 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | 0.16% | 1,205 |
| Mar 14, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 107 |
| Mar 13, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 106 |
| Mar 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 418 |
| Mar 4, 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | - | 409 |
| Mar 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 100 |
| Feb 22, 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.19% | 615 |
| Feb 20, 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | -0.65% | 938 |
| Feb 15, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.19% | 294 |
| Feb 9, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | 100 |
| Feb 8, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 1,002 |
| Feb 7, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% | 1,216 |
| Feb 6, 2024 | 10.71 | 10.76 | 10.71 | 10.76 | 10.76 | 0.47% | 1,332 |
| Feb 5, 2024 | 10.81 | 10.81 | 10.71 | 10.71 | 10.71 | -1.38% | 9,995 |
| Jan 31, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.37% | 207 |
| Jan 30, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 0.83% | 930 |
| Jan 25, 2024 | 10.79 | 10.81 | 10.79 | 10.81 | 10.81 | -0.44% | 302 |
| Jan 24, 2024 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.19% | 753 |
| Jan 23, 2024 | 10.83 | 10.89 | 10.83 | 10.88 | 10.88 | 1.11% | 1,100 |
| Jan 11, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 602 |
| Dec 29, 2023 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.09% | 357 |
| Dec 26, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% | 110 |
| Dec 22, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 119 |
| Dec 18, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% | 125 |
| Dec 11, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.28% | 502 |
| Dec 6, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 0.43% | 1,253 |
| Dec 4, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.52% | 986 |
| Dec 1, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | 596 |
| Nov 30, 2023 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 0.56% | 4,281 |
| Nov 27, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | - | 313 |
| Nov 24, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.65% | 1,451 |
| Nov 22, 2023 | 10.76 | 10.80 | 10.72 | 10.80 | 10.80 | 0.37% | 6,189 |
| Nov 21, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 408 |
| Nov 20, 2023 | 10.76 | 10.84 | 10.76 | 10.76 | 10.76 | -0.83% | 3,441 |
| Nov 16, 2023 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | -3.47% | 1,019 |
| Nov 15, 2023 | 11.07 | 11.24 | 10.64 | 11.24 | 11.24 | 1.72% | 2,065 |
| Nov 14, 2023 | 10.97 | 11.50 | 10.83 | 11.05 | 11.05 | 1.38% | 22,979 |
| Nov 13, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,076 |
| Nov 9, 2023 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | - | 2,171 |
| Nov 8, 2023 | 10.89 | 10.90 | 10.85 | 10.90 | 10.90 | 0.09% | 5,487 |
| Nov 7, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 1.11% | 797 |
| Nov 6, 2023 | 10.76 | 10.77 | 10.71 | 10.77 | 10.77 | 0.09% | 6,071 |
| Nov 2, 2023 | 10.77 | 10.77 | 10.65 | 10.76 | 10.76 | 1.51% | 1,945 |
| Oct 26, 2023 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -1.24% | 4,221 |
| Oct 25, 2023 | 10.69 | 10.95 | 10.67 | 10.73 | 10.73 | 2.02% | 7,234 |
| Oct 20, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 131 |
| Oct 19, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 100 |
| Oct 18, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | 100 |
| Oct 17, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 103 |
| Oct 16, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | 101 |
| Oct 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 120 |