Googol Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	34.88	35.25	33.90	34.14	34.14	-2.65%	9,224,551
Sep 18, 2025	36.30	36.43	34.50	35.07	35.07	-3.31%	15,432,631
Sep 17, 2025	35.88	36.70	35.05	36.27	36.27	1.63%	16,569,106
Sep 16, 2025	34.35	36.09	34.18	35.69	35.69	4.17%	16,957,087
Sep 15, 2025	33.96	35.02	33.96	34.26	34.26	1.03%	7,941,386
Sep 12, 2025	34.38	34.65	33.67	33.91	33.91	-1.37%	8,850,054
Sep 11, 2025	32.76	34.38	32.42	34.38	34.38	4.47%	10,959,078
Sep 10, 2025	32.90	33.90	32.73	32.91	32.91	0.03%	6,965,516
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%	11,013,669
Sep 5, 2025	32.53	33.72	32.40	33.68	33.68	3.54%	7,015,899
Sep 4, 2025	33.88	34.30	31.90	32.53	32.53	-3.96%	9,748,172
Sep 3, 2025	34.59	35.40	33.65	33.87	33.87	-2.11%	9,867,623
Sep 2, 2025	34.25	35.05	32.62	34.60	34.60	1.26%	13,872,926
Sep 1, 2025	34.35	35.09	33.68	34.17	34.17	-0.52%	7,309,134
Aug 29, 2025	34.72	35.06	34.19	34.35	34.35	-0.95%	8,870,258
Aug 28, 2025	33.73	34.70	33.00	34.68	34.68	2.76%	11,052,934
Aug 27, 2025	34.78	35.46	33.75	33.75	33.75	-2.68%	10,919,137
Aug 26, 2025	35.10	35.42	34.60	34.68	34.68	-2.01%	8,426,215
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%	8,261,155
Aug 21, 2025	34.94	35.05	33.85	34.11	34.11	-1.90%	9,061,997
Aug 20, 2025	34.52	35.09	34.03	34.77	34.77	-0.17%	9,044,787
Aug 19, 2025	34.28	35.47	33.71	34.83	34.83	1.60%	13,389,763
Aug 18, 2025	34.74	34.80	33.90	34.28	34.28	0.06%	13,278,334
Aug 15, 2025	32.02	34.38	32.02	34.26	34.26	6.73%	15,632,852
Aug 14, 2025	32.89	33.03	31.82	32.10	32.10	-2.40%	7,472,526
Aug 13, 2025	32.70	33.18	32.45	32.89	32.89	0.52%	8,690,321
Aug 12, 2025	32.50	33.25	32.31	32.72	32.72	0.62%	7,127,200
Aug 11, 2025	31.76	33.15	31.76	32.52	32.52	2.39%	8,633,624
Aug 8, 2025	32.20	32.38	31.66	31.76	31.76	-1.49%	5,274,698
Aug 7, 2025	32.68	32.73	32.08	32.24	32.24	-1.65%	7,631,378
Aug 6, 2025	32.30	32.85	31.98	32.78	32.78	2.50%	11,667,667
Aug 5, 2025	31.59	32.36	31.50	31.98	31.98	1.81%	9,000,429
Aug 4, 2025	30.01	31.46	29.85	31.41	31.41	4.11%	6,711,652
Aug 1, 2025	30.30	30.58	29.82	30.17	30.17	-0.40%	4,674,102
Jul 31, 2025	30.35	30.90	30.03	30.29	30.29	-0.36%	5,655,046
Jul 30, 2025	31.16	31.30	30.18	30.40	30.40	-2.88%	7,533,116
Jul 29, 2025	31.13	31.36	30.93	31.30	31.30	-	4,174,522
Jul 28, 2025	31.47	31.79	31.08	31.30	31.30	-0.60%	5,118,316
Jul 25, 2025	31.13	31.50	30.97	31.49	31.49	1.12%	5,011,600
Jul 24, 2025	30.88	31.49	30.88	31.14	31.14	0.74%	4,813,200
Jul 23, 2025	31.02	31.31	30.85	30.91	30.91	-0.83%	4,752,936
Jul 22, 2025	31.29	31.54	30.94	31.17	31.17	-0.83%	5,737,376
Jul 21, 2025	31.66	31.86	31.05	31.43	31.43	0.35%	8,196,800
Jul 18, 2025	31.48	31.58	30.98	31.32	31.32	-0.60%	6,692,100
Jul 17, 2025	31.01	31.90	30.73	31.51	31.51	1.32%	10,450,600
Jul 16, 2025	30.50	31.15	30.20	31.10	31.10	2.30%	9,179,303
Jul 15, 2025	30.16	30.80	30.01	30.40	30.40	0.63%	7,389,800
Jul 14, 2025	30.27	30.57	30.00	30.21	30.21	0.37%	5,774,000