GOC (Pak) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	121.00	121.00	114.00	116.90	116.90	-0.24%	1,136
Jun 17, 2026	112.00	117.00	112.00	117.18	117.18	-	183
Jun 16, 2026	122.00	122.00	111.00	117.18	117.18	-0.91%	4,604
Jun 15, 2026	115.00	129.00	111.11	118.26	118.26	-3.85%	7,860
Jun 12, 2026	128.00	128.00	121.00	123.00	123.00	-4.35%	3,318
Jun 11, 2026	132.00	135.90	120.00	128.60	128.60	-2.50%	7,241
Jun 10, 2026	130.45	140.00	130.45	131.90	131.90	1.99%	14,703
Jun 9, 2026	126.90	129.94	126.00	129.33	129.33	9.48%	12,504
Jun 8, 2026	114.80	118.13	105.00	118.13	118.13	10.00%	16,111
Jun 5, 2026	98.25	107.39	98.25	107.39	107.39	10.00%	7,530
Jun 4, 2026	102.89	102.89	95.00	97.63	97.63	-	144
Jun 3, 2026	92.53	105.89	92.53	97.63	97.63	-	189
Jun 2, 2026	94.11	101.99	94.11	97.63	97.63	-	107
Jun 1, 2026	97.50	103.99	97.50	97.63	97.63	0.23%	474
May 29, 2026	93.01	104.37	93.01	97.41	97.41	2.67%	3,681
May 25, 2026	95.00	98.00	94.00	94.88	94.88	-	214
May 22, 2026	95.02	104.45	90.00	94.88	94.88	-0.15%	6,950
May 21, 2026	95.50	99.99	95.50	95.02	95.02	-	225
May 20, 2026	95.50	96.00	95.50	95.02	95.02	-	79
May 19, 2026	97.87	97.87	95.00	95.02	95.02	-	158
May 18, 2026	104.39	104.39	94.01	95.02	95.02	-8.98%	3,106
May 15, 2026	124.26	124.26	101.66	104.39	104.39	-7.59%	8,282
May 14, 2026	112.96	112.96	112.96	112.96	112.96	10.00%	1,952
May 13, 2026	101.50	102.69	101.00	102.69	102.69	10.01%	2,896
May 12, 2026	93.35	93.35	85.00	93.35	93.35	10.00%	340
May 11, 2026	88.01	92.95	88.01	84.86	84.86	-	55
May 8, 2026	85.00	93.35	85.00	84.86	84.86	-	258
May 7, 2026	90.00	90.00	86.50	84.86	84.86	-	23
May 6, 2026	90.00	90.00	89.95	84.86	84.86	-	67
May 5, 2026	88.95	88.95	85.00	84.86	84.86	-	101
May 4, 2026	93.10	93.10	87.11	84.86	84.86	-	68
Apr 30, 2026	84.86	92.00	84.86	84.86	84.86	-	181
Apr 29, 2026	87.00	91.00	78.11	84.86	84.86	-2.13%	317
Apr 28, 2026	94.99	94.99	86.73	86.71	86.71	-	27
Apr 27, 2026	89.97	89.98	86.11	86.71	86.71	-	197
Apr 24, 2026	99.99	99.99	84.21	86.71	86.71	-7.28%	632
Apr 23, 2026	99.90	99.90	92.01	93.52	93.52	-	22
Apr 22, 2026	99.99	99.99	99.00	93.52	93.52	-	16
Apr 21, 2026	101.99	101.99	92.00	93.52	93.52	-	130
Apr 20, 2026	91.00	103.00	90.10	93.52	93.52	-5.99%	697
Apr 17, 2026	87.35	105.84	87.35	99.48	99.48	3.38%	469
Apr 16, 2026	90.00	99.28	87.10	96.23	96.23	6.63%	2,710
Apr 15, 2026	90.25	90.25	85.05	90.25	90.25	-	252
Apr 14, 2026	92.00	92.99	83.00	90.25	90.25	-	179
Apr 13, 2026	90.00	90.00	84.01	90.25	90.25	-	18
Apr 10, 2026	90.38	90.38	80.01	90.25	90.25	9.85%	501
Apr 9, 2026	79.10	86.88	79.00	82.16	82.16	4.00%	444
Apr 8, 2026	79.00	86.90	79.00	79.00	79.00	-	394
Apr 7, 2026	86.90	86.90	86.90	79.00	79.00	-	34
Apr 6, 2026	82.00	95.92	78.49	79.00	79.00	-9.41%	2,080