Googol Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	31.86	32.43	31.71	32.36	32.36	1.38%	3,730,550
Oct 28, 2025	32.15	32.42	31.77	31.92	31.92	-0.93%	4,213,410
Oct 27, 2025	31.83	32.99	31.77	32.22	32.22	2.12%	6,388,470
Oct 24, 2025	31.51	31.70	31.23	31.55	31.55	1.38%	3,734,990
Oct 23, 2025	31.16	31.29	30.65	31.12	31.12	-0.54%	3,427,300
Oct 22, 2025	31.00	32.05	30.77	31.29	31.29	0.55%	5,714,910
Oct 21, 2025	30.48	31.42	30.01	31.12	31.12	3.18%	5,741,710
Oct 20, 2025	30.35	30.74	29.96	30.16	30.16	0.53%	3,963,080
Oct 17, 2025	31.40	31.63	30.00	30.00	30.00	-4.67%	6,531,310
Oct 16, 2025	32.32	32.39	31.32	31.47	31.47	-3.58%	5,935,780
Oct 15, 2025	32.42	32.65	31.55	32.64	32.64	0.90%	6,630,290
Oct 14, 2025	34.18	34.92	32.23	32.35	32.35	-4.29%	10,067,280
Oct 13, 2025	33.00	33.80	32.18	33.80	33.80	-2.00%	8,363,740
Oct 10, 2025	35.50	35.55	34.37	34.49	34.49	-3.12%	8,668,910
Oct 9, 2025	34.80	35.98	34.34	35.60	35.60	2.03%	11,308,150
Sep 30, 2025	35.07	35.44	34.72	34.89	34.89	-0.40%	7,848,030
Sep 29, 2025	33.24	36.00	32.91	35.03	35.03	5.67%	12,384,860
Sep 26, 2025	34.50	34.55	33.13	33.15	33.15	-4.36%	7,754,880
Sep 25, 2025	35.04	35.20	34.46	34.66	34.66	-0.97%	6,953,940
Sep 24, 2025	33.53	35.04	33.25	35.00	35.00	3.64%	9,466,060
Sep 23, 2025	34.14	34.51	32.84	33.77	33.77	-1.40%	8,015,220
Sep 22, 2025	34.25	34.63	33.72	34.25	34.25	0.32%	6,451,620
Sep 19, 2025	34.88	35.25	33.90	34.14	34.14	-2.65%	9,224,550
Sep 18, 2025	36.30	36.43	34.50	35.07	35.07	-3.31%	15,432,630
Sep 17, 2025	35.88	36.70	35.05	36.27	36.27	1.63%	16,569,110
Sep 16, 2025	34.35	36.09	34.18	35.69	35.69	4.17%	16,957,090
Sep 15, 2025	33.96	35.02	33.96	34.26	34.26	1.03%	7,941,390
Sep 12, 2025	34.38	34.65	33.67	33.91	33.91	-1.37%	8,850,050
Sep 11, 2025	32.76	34.38	32.42	34.38	34.38	4.47%	10,959,080
Sep 10, 2025	32.90	33.90	32.73	32.91	32.91	0.03%	6,965,520
Sep 9, 2025	33.70	33.70	32.81	32.90	32.90	-5.11%	10,605,150
Sep 8, 2025	33.68	34.99	33.52	34.67	34.67	2.94%	11,013,670
Sep 5, 2025	32.53	33.72	32.40	33.68	33.68	3.54%	7,015,900
Sep 4, 2025	33.88	34.30	31.90	32.53	32.53	-3.96%	9,748,170
Sep 3, 2025	34.59	35.40	33.65	33.87	33.87	-2.11%	9,867,620
Sep 2, 2025	34.25	35.05	32.62	34.60	34.60	1.26%	13,872,930
Sep 1, 2025	34.35	35.09	33.68	34.17	34.17	-0.52%	7,309,130
Aug 29, 2025	34.72	35.06	34.19	34.35	34.35	-0.95%	8,870,260
Aug 28, 2025	33.73	34.70	33.00	34.68	34.68	2.76%	11,052,930
Aug 27, 2025	34.78	35.46	33.75	33.75	33.75	-2.68%	10,919,140
Aug 26, 2025	35.10	35.42	34.60	34.68	34.68	-2.01%	8,426,220
Aug 25, 2025	35.00	36.19	34.75	35.39	35.39	2.82%	15,651,790
Aug 22, 2025	34.00	34.56	33.97	34.42	34.42	0.91%	8,261,160
Aug 21, 2025	34.94	35.05	33.85	34.11	34.11	-1.90%	9,062,000
Aug 20, 2025	34.52	35.09	34.03	34.77	34.77	-0.17%	9,044,790
Aug 19, 2025	34.28	35.47	33.71	34.83	34.83	1.60%	13,389,760
Aug 18, 2025	34.74	34.80	33.90	34.28	34.28	0.06%	13,278,330
Aug 15, 2025	32.02	34.38	32.02	34.26	34.26	6.73%	15,632,850
Aug 14, 2025	32.89	33.03	31.82	32.10	32.10	-2.40%	7,472,530
Aug 13, 2025	32.70	33.18	32.45	32.89	32.89	0.52%	8,690,320